[{"timestamp":1742342400000,"open":2331.805,"high":2331.872,"low":2331.1,"close":2331.293,"volume":0.027380000799894333},{"timestamp":1742342460000,"open":2331.361,"high":2331.41,"low":2330.941,"close":2330.984,"volume":0.02119000069797039},{"timestamp":1742342520000,"open":2331.012,"high":2331.674,"low":2330.846,"close":2331.597,"volume":0.020999999716877937},{"timestamp":1742342580000,"open":2331.589,"high":2331.892,"low":2331.589,"close":2331.766,"volume":0.012550000101327896},{"timestamp":1742342640000,"open":2331.759,"high":2332.043,"low":2331.574,"close":2331.915,"volume":0.01688000001013279},{"timestamp":1742342700000,"open":2331.953,"high":2332.007,"low":2331.725,"close":2331.905,"volume":0.014109999872744083},{"timestamp":1742342760000,"open":2331.881,"high":2332.212,"low":2331.795,"close":2331.929,"volume":0.019600000232458115},{"timestamp":1742342820000,"open":2331.928,"high":2331.959,"low":2331.781,"close":2331.815,"volume":0.01679999940097332},{"timestamp":1742342880000,"open":2331.807,"high":2331.846,"low":2331.664,"close":2331.728,"volume":0.019680000841617584},{"timestamp":1742342940000,"open":2331.766,"high":2331.989,"low":2331.751,"close":2331.81,"volume":0.01768999919295311},{"timestamp":1742343000000,"open":2331.802,"high":2331.84,"low":2331.517,"close":2331.566,"volume":0.016750000417232513},{"timestamp":1742343060000,"open":2331.543,"high":2331.864,"low":2331.543,"close":2331.815,"volume":0.014419999904930592},{"timestamp":1742343120000,"open":2331.799,"high":2331.887,"low":2331.697,"close":2331.846,"volume":0.010999999940395355},{"timestamp":1742343180000,"open":2331.838,"high":2331.838,"low":2331.676,"close":2331.735,"volume":0.011149999685585499},{"timestamp":1742343240000,"open":2331.735,"high":2331.882,"low":2331.519,"close":2331.574,"volume":0.011219999752938747},{"timestamp":1742343300000,"open":2331.566,"high":2331.566,"low":2331.225,"close":2331.336,"volume":0.022350000217556953},{"timestamp":1742343360000,"open":2331.312,"high":2331.388,"low":2331.174,"close":2331.32,"volume":0.012919999659061432},{"timestamp":1742343420000,"open":2331.221,"high":2331.402,"low":2331.082,"close":2331.192,"volume":0.012810000218451023},{"timestamp":1742343480000,"open":2331.18,"high":2331.287,"low":2330.889,"close":2331.241,"volume":0.015239999629557133},{"timestamp":1742343540000,"open":2331.247,"high":2331.339,"low":2331.184,"close":2331.256,"volume":0.014010000042617321},{"timestamp":1742343600000,"open":2331.256,"high":2331.369,"low":2330.88,"close":2331.01,"volume":0.01793999969959259},{"timestamp":1742343660000,"open":2330.987,"high":2331.756,"low":2330.987,"close":2331.608,"volume":0.011959999799728394},{"timestamp":1742343720000,"open":2331.623,"high":2331.91,"low":2331.505,"close":2331.854,"volume":0.007790000177919865},{"timestamp":1742343780000,"open":2331.831,"high":2331.911,"low":2331.429,"close":2331.634,"volume":0.01054999977350235},{"timestamp":1742343840000,"open":2331.61,"high":2331.61,"low":2331.567,"close":2331.582,"volume":0.0016499999910593033},{"timestamp":1742343900000,"open":2331.598,"high":2332.041,"low":2331.537,"close":2332.005,"volume":0.005830000154674053},{"timestamp":1742343960000,"open":2332.041,"high":2332.229,"low":2331.946,"close":2332.19,"volume":0.004290000069886446},{"timestamp":1742344020000,"open":2332.197,"high":2332.551,"low":2332.098,"close":2332.473,"volume":0.015300000086426735},{"timestamp":1742344080000,"open":2332.526,"high":2333.067,"low":2332.425,"close":2332.813,"volume":0.011590000241994858},{"timestamp":1742344140000,"open":2332.89,"high":2333.369,"low":2332.89,"close":2333.033,"volume":0.009069999679923058},{"timestamp":1742344200000,"open":2333.056,"high":2333.402,"low":2333.056,"close":2333.143,"volume":0.014569999650120735},{"timestamp":1742344260000,"open":2333.113,"high":2333.143,"low":2332.738,"close":2332.856,"volume":0.02882000058889389},{"timestamp":1742344320000,"open":2332.833,"high":2332.841,"low":2332.538,"close":2332.597,"volume":0.01931999996304512},{"timestamp":1742344380000,"open":2332.674,"high":2332.69,"low":2332.405,"close":2332.533,"volume":0.01647000014781952},{"timestamp":1742344440000,"open":2332.525,"high":2332.874,"low":2332.49,"close":2332.838,"volume":0.010250000283122063},{"timestamp":1742344500000,"open":2332.877,"high":2332.895,"low":2332.444,"close":2332.633,"volume":0.01358999963849783},{"timestamp":1742344560000,"open":2332.657,"high":2332.92,"low":2332.656,"close":2332.92,"volume":0.007590000052005053},{"timestamp":1742344620000,"open":2332.929,"high":2333.077,"low":2332.567,"close":2332.615,"volume":0.0086899995803833},{"timestamp":1742344680000,"open":2332.615,"high":2332.692,"low":2332.492,"close":2332.546,"volume":0.007040000054985285},{"timestamp":1742344740000,"open":2332.523,"high":2332.746,"low":2332.456,"close":2332.643,"volume":0.008340000174939632},{"timestamp":1742344800000,"open":2332.605,"high":2332.959,"low":2332.605,"close":2332.933,"volume":0.0061599998734891415},{"timestamp":1742344860000,"open":2332.895,"high":2333.125,"low":2332.808,"close":2332.891,"volume":0.005379999987781048},{"timestamp":1742344920000,"open":2332.892,"high":2333.031,"low":2332.864,"close":2332.879,"volume":0.005350000225007534},{"timestamp":1742344980000,"open":2332.879,"high":2332.957,"low":2332.688,"close":2332.785,"volume":0.016179999336600304},{"timestamp":1742345040000,"open":2332.749,"high":2333.195,"low":2332.725,"close":2333.056,"volume":0.024480000138282776},{"timestamp":1742345100000,"open":2333.074,"high":2333.302,"low":2332.915,"close":2332.936,"volume":0.015119999647140503},{"timestamp":1742345160000,"open":2332.936,"high":2332.936,"low":2332.379,"close":2332.459,"volume":0.007249999791383743},{"timestamp":1742345220000,"open":2332.466,"high":2332.541,"low":2332.182,"close":2332.182,"volume":0.012880000285804272},{"timestamp":1742345280000,"open":2332.174,"high":2332.487,"low":2332.174,"close":2332.361,"volume":0.0072200000286102295},{"timestamp":1742345340000,"open":2332.397,"high":2332.538,"low":2332.361,"close":2332.378,"volume":0.0052200001664459705},{"timestamp":1742345400000,"open":2332.361,"high":2332.548,"low":2332.266,"close":2332.541,"volume":0.022770000621676445},{"timestamp":1742345460000,"open":2332.523,"high":2332.534,"low":2332.123,"close":2332.184,"volume":0.015440000221133232},{"timestamp":1742345520000,"open":2332.166,"high":2332.592,"low":2331.956,"close":2332.351,"volume":0.04732999950647354},{"timestamp":1742345580000,"open":2332.351,"high":2332.625,"low":2332.154,"close":2332.554,"volume":0.015359999611973763},{"timestamp":1742345640000,"open":2332.577,"high":2332.723,"low":2332.202,"close":2332.518,"volume":0.06241000071167946},{"timestamp":1742345700000,"open":2332.518,"high":2332.669,"low":2332.287,"close":2332.287,"volume":0.048420000821352005},{"timestamp":1742345760000,"open":2332.287,"high":2332.695,"low":2332.287,"close":2332.557,"volume":0.03796999901533127},{"timestamp":1742345820000,"open":2332.556,"high":2332.556,"low":2332.315,"close":2332.315,"volume":0.037620000541210175},{"timestamp":1742345880000,"open":2332.323,"high":2332.407,"low":2332.125,"close":2332.23,"volume":0.045239999890327454},{"timestamp":1742345940000,"open":2332.284,"high":2332.307,"low":2332.11,"close":2332.238,"volume":0.047370001673698425},{"timestamp":1742346000000,"open":2332.256,"high":2333.225,"low":2331.684,"close":2333.049,"volume":0.06909000128507614},{"timestamp":1742346060000,"open":2333.049,"high":2333.102,"low":2332.356,"close":2332.448,"volume":0.07665000110864639},{"timestamp":1742346120000,"open":2332.464,"high":2332.464,"low":2332.012,"close":2332.064,"volume":0.07281000167131424},{"timestamp":1742346180000,"open":2332.064,"high":2332.064,"low":2331.297,"close":2331.351,"volume":0.0753600001335144},{"timestamp":1742346240000,"open":2331.343,"high":2331.456,"low":2330.984,"close":2331.094,"volume":0.061000000685453415},{"timestamp":1742346300000,"open":2331.094,"high":2331.353,"low":2330.869,"close":2331.353,"volume":0.04140999913215637},{"timestamp":1742346360000,"open":2331.376,"high":2331.848,"low":2330.757,"close":2331.771,"volume":0.03209000080823898},{"timestamp":1742346420000,"open":2331.808,"high":2332.076,"low":2331.589,"close":2331.93,"volume":0.05170999839901924},{"timestamp":1742346480000,"open":2331.907,"high":2332.43,"low":2331.841,"close":2331.966,"volume":0.05099000036716461},{"timestamp":1742346540000,"open":2331.966,"high":2332.31,"low":2331.684,"close":2332.31,"volume":0.04236000031232834},{"timestamp":1742346600000,"open":2332.31,"high":2332.597,"low":2332.138,"close":2332.449,"volume":0.04190000146627426},{"timestamp":1742346660000,"open":2332.428,"high":2332.528,"low":2332.146,"close":2332.21,"volume":0.025869999080896378},{"timestamp":1742346720000,"open":2332.215,"high":2332.261,"low":2331.191,"close":2331.294,"volume":0.06207999959588051},{"timestamp":1742346780000,"open":2331.294,"high":2331.35,"low":2330.978,"close":2331.117,"volume":0.07540000230073929},{"timestamp":1742346840000,"open":2331.117,"high":2331.371,"low":2330.781,"close":2330.781,"volume":0.02850000001490116},{"timestamp":1742346900000,"open":2330.796,"high":2330.843,"low":2330.596,"close":2330.786,"volume":0.09894999861717224},{"timestamp":1742346960000,"open":2330.768,"high":2330.85,"low":2330.396,"close":2330.499,"volume":0.0698700025677681},{"timestamp":1742347020000,"open":2330.499,"high":2330.795,"low":2330.391,"close":2330.468,"volume":0.0553399994969368},{"timestamp":1742347080000,"open":2330.468,"high":2330.468,"low":2329.937,"close":2330.291,"volume":0.0652799978852272},{"timestamp":1742347140000,"open":2330.394,"high":2330.54,"low":2330.199,"close":2330.253,"volume":0.05948000028729439},{"timestamp":1742347200000,"open":2330.253,"high":2330.522,"low":2330.209,"close":2330.327,"volume":0.03819999843835831},{"timestamp":1742347260000,"open":2330.375,"high":2330.411,"low":2329.937,"close":2330.322,"volume":0.03720000013709068},{"timestamp":1742347320000,"open":2330.34,"high":2330.808,"low":2330.332,"close":2330.807,"volume":0.05358000099658966},{"timestamp":1742347380000,"open":2330.825,"high":2331.182,"low":2330.786,"close":2330.847,"volume":0.04577000066637993},{"timestamp":1742347440000,"open":2330.865,"high":2330.891,"low":2330.556,"close":2330.666,"volume":0.019039999693632126},{"timestamp":1742347500000,"open":2330.66,"high":2331.035,"low":2330.552,"close":2331.002,"volume":0.02589000016450882},{"timestamp":1742347560000,"open":2331.002,"high":2331.021,"low":2330.607,"close":2330.607,"volume":0.0301900003105402},{"timestamp":1742347620000,"open":2330.625,"high":2330.859,"low":2330.625,"close":2330.822,"volume":0.021139999851584435},{"timestamp":1742347680000,"open":2330.822,"high":2331.12,"low":2330.745,"close":2330.992,"volume":0.015990000218153},{"timestamp":1742347740000,"open":2331.007,"high":2331.256,"low":2330.943,"close":2330.963,"volume":0.014270000159740448},{"timestamp":1742347800000,"open":2330.963,"high":2331.067,"low":2330.622,"close":2330.745,"volume":0.0714699998497963},{"timestamp":1742347860000,"open":2330.758,"high":2330.925,"low":2330.489,"close":2330.537,"volume":0.065420001745224},{"timestamp":1742347920000,"open":2330.553,"high":2330.602,"low":2330.388,"close":2330.489,"volume":0.044270001351833344},{"timestamp":1742347980000,"open":2330.488,"high":2330.745,"low":2330.373,"close":2330.412,"volume":0.03457999974489212},{"timestamp":1742348040000,"open":2330.407,"high":2330.694,"low":2330.298,"close":2330.578,"volume":0.04839000105857849},{"timestamp":1742348100000,"open":2330.542,"high":2331.204,"low":2330.504,"close":2330.966,"volume":0.05144000053405762},{"timestamp":1742348160000,"open":2330.966,"high":2331.401,"low":2330.917,"close":2331.401,"volume":0.05000000074505806},{"timestamp":1742348220000,"open":2331.384,"high":2331.419,"low":2330.978,"close":2331.055,"volume":0.04583999887108803},{"timestamp":1742348280000,"open":2331.043,"high":2331.047,"low":2330.653,"close":2330.922,"volume":0.022700000554323196},{"timestamp":1742348340000,"open":2330.94,"high":2330.986,"low":2330.655,"close":2330.68,"volume":0.041269998997449875},{"timestamp":1742348400000,"open":2330.673,"high":2330.739,"low":2330.047,"close":2330.29,"volume":0.030090000480413437},{"timestamp":1742348460000,"open":2330.29,"high":2330.403,"low":2330.011,"close":2330.165,"volume":0.014189999550580978},{"timestamp":1742348520000,"open":2330.08,"high":2330.344,"low":2330.011,"close":2330.249,"volume":0.011429999954998493},{"timestamp":1742348580000,"open":2330.249,"high":2330.268,"low":2329.808,"close":2329.884,"volume":0.022450000047683716},{"timestamp":1742348640000,"open":2329.88,"high":2330.375,"low":2329.88,"close":2329.968,"volume":0.03116000071167946},{"timestamp":1742348700000,"open":2329.968,"high":2330.234,"low":2329.847,"close":2329.847,"volume":0.03265000134706497},{"timestamp":1742348760000,"open":2329.762,"high":2329.806,"low":2329.47,"close":2329.591,"volume":0.04543999955058098},{"timestamp":1742348820000,"open":2329.627,"high":2330.52,"low":2329.627,"close":2330.247,"volume":0.06394000351428986},{"timestamp":1742348880000,"open":2330.247,"high":2330.693,"low":2330.134,"close":2330.56,"volume":0.037780001759529114},{"timestamp":1742348940000,"open":2330.529,"high":2330.789,"low":2330.411,"close":2330.622,"volume":0.034630000591278076},{"timestamp":1742349000000,"open":2330.639,"high":2330.909,"low":2330.514,"close":2330.734,"volume":0.02962999977171421},{"timestamp":1742349060000,"open":2330.734,"high":2330.77,"low":2330.154,"close":2330.172,"volume":0.05739999935030937},{"timestamp":1742349120000,"open":2330.172,"high":2330.327,"low":2330.07,"close":2330.098,"volume":0.02703000046312809},{"timestamp":1742349180000,"open":2330.147,"high":2330.268,"low":2330.001,"close":2330.016,"volume":0.028519999235868454},{"timestamp":1742349240000,"open":2330.034,"high":2330.08,"low":2329.947,"close":2329.947,"volume":0.026750000193715096},{"timestamp":1742349300000,"open":2329.939,"high":2330.047,"low":2329.626,"close":2329.916,"volume":0.020390000194311142},{"timestamp":1742349360000,"open":2329.955,"high":2330.427,"low":2329.893,"close":2330.263,"volume":0.012849999591708183},{"timestamp":1742349420000,"open":2330.286,"high":2330.783,"low":2330.178,"close":2330.688,"volume":0.017980000004172325},{"timestamp":1742349480000,"open":2330.665,"high":2330.883,"low":2330.455,"close":2330.85,"volume":0.019419999793171883},{"timestamp":1742349540000,"open":2330.828,"high":2331.217,"low":2330.828,"close":2331.191,"volume":0.01759999990463257},{"timestamp":1742349600000,"open":2331.099,"high":2331.248,"low":2330.827,"close":2331.166,"volume":0.021220000460743904},{"timestamp":1742349660000,"open":2331.196,"high":2331.489,"low":2330.953,"close":2331.489,"volume":0.021689999848604202},{"timestamp":1742349720000,"open":2331.481,"high":2331.649,"low":2331.296,"close":2331.622,"volume":0.024170000106096268},{"timestamp":1742349780000,"open":2331.604,"high":2331.612,"low":2331.166,"close":2331.207,"volume":0.013050000183284283},{"timestamp":1742349840000,"open":2331.207,"high":2331.556,"low":2331.189,"close":2331.486,"volume":0.01133000012487173},{"timestamp":1742349900000,"open":2331.532,"high":2332.03,"low":2331.532,"close":2331.881,"volume":0.017710000276565552},{"timestamp":1742349960000,"open":2331.904,"high":2332.358,"low":2331.656,"close":2331.656,"volume":0.030710000544786453},{"timestamp":1742350020000,"open":2331.728,"high":2331.728,"low":2331.389,"close":2331.479,"volume":0.044520001858472824},{"timestamp":1742350080000,"open":2331.48,"high":2331.48,"low":2330.942,"close":2331.302,"volume":0.05548999831080437},{"timestamp":1742350140000,"open":2331.25,"high":2331.463,"low":2330.986,"close":2331.24,"volume":0.035190001130104065},{"timestamp":1742350200000,"open":2331.225,"high":2332.017,"low":2331.197,"close":2331.857,"volume":0.040369998663663864},{"timestamp":1742350260000,"open":2331.879,"high":2332.497,"low":2331.823,"close":2332.422,"volume":0.03398999944329262},{"timestamp":1742350320000,"open":2332.423,"high":2333.059,"low":2332.422,"close":2332.661,"volume":0.0697999969124794},{"timestamp":1742350380000,"open":2332.689,"high":2332.713,"low":2332.161,"close":2332.287,"volume":0.05719999969005585},{"timestamp":1742350440000,"open":2332.279,"high":2332.433,"low":2331.795,"close":2332.097,"volume":0.05112000182271004},{"timestamp":1742350500000,"open":2332.097,"high":2332.341,"low":2331.556,"close":2331.64,"volume":0.026399999856948853},{"timestamp":1742350560000,"open":2331.64,"high":2332.369,"low":2331.505,"close":2332.369,"volume":0.01623000018298626},{"timestamp":1742350620000,"open":2332.369,"high":2332.369,"low":2331.944,"close":2332.13,"volume":0.011819999665021896},{"timestamp":1742350680000,"open":2332.13,"high":2332.361,"low":2331.743,"close":2331.882,"volume":0.010940000414848328},{"timestamp":1742350740000,"open":2331.918,"high":2332.192,"low":2331.838,"close":2332.007,"volume":0.012430000118911266},{"timestamp":1742350800000,"open":2332.015,"high":2332.03,"low":2331.703,"close":2332.005,"volume":0.016170000657439232},{"timestamp":1742350860000,"open":2331.989,"high":2332.03,"low":2331.51,"close":2331.767,"volume":0.024720000103116035},{"timestamp":1742350920000,"open":2331.797,"high":2331.797,"low":2331.146,"close":2331.292,"volume":0.012590000405907631},{"timestamp":1742350980000,"open":2331.308,"high":2331.308,"low":2330.834,"close":2331.041,"volume":0.017340000718832016},{"timestamp":1742351040000,"open":2331.095,"high":2331.195,"low":2331.035,"close":2331.071,"volume":0.014000000432133675},{"timestamp":1742351100000,"open":2331.041,"high":2331.325,"low":2330.989,"close":2331.187,"volume":0.02947000041604042},{"timestamp":1742351160000,"open":2331.197,"high":2331.366,"low":2331.138,"close":2331.176,"volume":0.020360000431537628},{"timestamp":1742351220000,"open":2331.176,"high":2331.24,"low":2330.971,"close":2331.081,"volume":0.01995999924838543},{"timestamp":1742351280000,"open":2331.081,"high":2331.297,"low":2330.992,"close":2331.112,"volume":0.009019999764859676},{"timestamp":1742351340000,"open":2331.151,"high":2331.181,"low":2330.904,"close":2330.92,"volume":0.013939999975264072},{"timestamp":1742351400000,"open":2330.921,"high":2331.724,"low":2330.828,"close":2331.664,"volume":0.0486299991607666},{"timestamp":1742351460000,"open":2331.666,"high":2332.382,"low":2331.425,"close":2332.302,"volume":0.025310000404715538},{"timestamp":1742351520000,"open":2332.364,"high":2332.828,"low":2332.079,"close":2332.679,"volume":0.02954999916255474},{"timestamp":1742351580000,"open":2332.657,"high":2332.795,"low":2332.256,"close":2332.369,"volume":0.032499998807907104},{"timestamp":1742351640000,"open":2332.351,"high":2332.387,"low":2331.41,"close":2331.69,"volume":0.032280001789331436},{"timestamp":1742351700000,"open":2331.69,"high":2331.69,"low":2331.015,"close":2331.324,"volume":0.05536000058054924},{"timestamp":1742351760000,"open":2331.323,"high":2331.564,"low":2331.228,"close":2331.5,"volume":0.03892999887466431},{"timestamp":1742351820000,"open":2331.508,"high":2331.762,"low":2331.254,"close":2331.582,"volume":0.05383000150322914},{"timestamp":1742351880000,"open":2331.536,"high":2331.851,"low":2331.536,"close":2331.822,"volume":0.026480000466108322},{"timestamp":1742351940000,"open":2331.821,"high":2332.199,"low":2331.798,"close":2332.036,"volume":0.03936000168323517},{"timestamp":1742352000000,"open":2332.036,"high":2332.098,"low":2331.773,"close":2331.91,"volume":0.04611999914050102},{"timestamp":1742352060000,"open":2331.91,"high":2332.315,"low":2331.833,"close":2332.2,"volume":0.024620000272989273},{"timestamp":1742352120000,"open":2332.146,"high":2332.733,"low":2332.146,"close":2332.605,"volume":0.01576000079512596},{"timestamp":1742352180000,"open":2332.56,"high":2332.656,"low":2332.423,"close":2332.592,"volume":0.013020000420510769},{"timestamp":1742352240000,"open":2332.574,"high":2332.808,"low":2332.297,"close":2332.344,"volume":0.020109999924898148},{"timestamp":1742352300000,"open":2332.397,"high":2333.141,"low":2332.382,"close":2333.087,"volume":0.024639999493956566},{"timestamp":1742352360000,"open":2333.087,"high":2333.195,"low":2332.692,"close":2332.741,"volume":0.022439999505877495},{"timestamp":1742352420000,"open":2332.741,"high":2332.813,"low":2332.361,"close":2332.697,"volume":0.021080000326037407},{"timestamp":1742352480000,"open":2332.72,"high":2333.018,"low":2332.643,"close":2332.882,"volume":0.015939999371767044},{"timestamp":1742352540000,"open":2332.797,"high":2332.938,"low":2332.751,"close":2332.846,"volume":0.008299999870359898},{"timestamp":1742352600000,"open":2332.846,"high":2333.262,"low":2332.718,"close":2333.193,"volume":0.012120000086724758},{"timestamp":1742352660000,"open":2333.123,"high":2333.123,"low":2332.551,"close":2332.736,"volume":0.01988999918103218},{"timestamp":1742352720000,"open":2332.759,"high":2333.051,"low":2332.713,"close":2332.905,"volume":0.007329999934881926},{"timestamp":1742352780000,"open":2332.923,"high":2333.1,"low":2332.864,"close":2333.083,"volume":0.010230000130832195},{"timestamp":1742352840000,"open":2333.082,"high":2333.161,"low":2332.815,"close":2333.1,"volume":0.00913000013679266},{"timestamp":1742352900000,"open":2333.238,"high":2333.314,"low":2332.905,"close":2332.915,"volume":0.007590000052005053},{"timestamp":1742352960000,"open":2332.902,"high":2333.197,"low":2332.902,"close":2333.1,"volume":0.011110000312328339},{"timestamp":1742353020000,"open":2333.046,"high":2333.243,"low":2333.036,"close":2333.097,"volume":0.007809999864548445},{"timestamp":1742353080000,"open":2333.113,"high":2333.151,"low":2332.797,"close":2332.859,"volume":0.014890000224113464},{"timestamp":1742353140000,"open":2332.841,"high":2333.369,"low":2332.841,"close":2333.331,"volume":0.016909999772906303},{"timestamp":1742353200000,"open":2333.361,"high":2333.561,"low":2333.236,"close":2333.4,"volume":0.01809000037610531},{"timestamp":1742353260000,"open":2333.4,"high":2333.513,"low":2333.02,"close":2333.051,"volume":0.019009999930858612},{"timestamp":1742353320000,"open":2333.097,"high":2333.228,"low":2332.659,"close":2332.659,"volume":0.01995999924838543},{"timestamp":1742353380000,"open":2332.674,"high":2332.933,"low":2332.438,"close":2332.808,"volume":0.0177800003439188},{"timestamp":1742353440000,"open":2332.823,"high":2332.949,"low":2332.336,"close":2332.897,"volume":0.016200000420212746},{"timestamp":1742353500000,"open":2332.903,"high":2333.079,"low":2332.728,"close":2332.818,"volume":0.015350000001490116},{"timestamp":1742353560000,"open":2332.877,"high":2333.313,"low":2332.825,"close":2333.174,"volume":0.0177800003439188},{"timestamp":1742353620000,"open":2333.22,"high":2333.684,"low":2333.133,"close":2333.641,"volume":0.01582000032067299},{"timestamp":1742353680000,"open":2333.659,"high":2333.833,"low":2333.405,"close":2333.405,"volume":0.014410000294446945},{"timestamp":1742353740000,"open":2333.443,"high":2333.651,"low":2333.328,"close":2333.61,"volume":0.013749999925494194},{"timestamp":1742353800000,"open":2333.618,"high":2333.81,"low":2333.479,"close":2333.787,"volume":0.009789999574422836},{"timestamp":1742353860000,"open":2333.733,"high":2333.987,"low":2333.602,"close":2333.79,"volume":0.010780000127851963},{"timestamp":1742353920000,"open":2333.772,"high":2334.482,"low":2333.764,"close":2334.359,"volume":0.016170000657439232},{"timestamp":1742353980000,"open":2334.39,"high":2334.914,"low":2334.313,"close":2334.533,"volume":0.023259999230504036},{"timestamp":1742354040000,"open":2334.51,"high":2334.754,"low":2334.41,"close":2334.554,"volume":0.01662999950349331},{"timestamp":1742354100000,"open":2334.532,"high":2334.532,"low":2334.159,"close":2334.278,"volume":0.01614999957382679},{"timestamp":1742354160000,"open":2334.241,"high":2334.321,"low":2334.174,"close":2334.251,"volume":0.0061599998734891415},{"timestamp":1742354220000,"open":2334.251,"high":2335.539,"low":2334.236,"close":2335.359,"volume":0.019850000739097595},{"timestamp":1742354280000,"open":2335.307,"high":2335.719,"low":2335.307,"close":2335.395,"volume":0.01947000063955784},{"timestamp":1742354340000,"open":2335.449,"high":2335.567,"low":2335.406,"close":2335.514,"volume":0.012539999559521675},{"timestamp":1742354400000,"open":2335.529,"high":2335.596,"low":2335.198,"close":2335.557,"volume":0.01768999919295311},{"timestamp":1742354460000,"open":2335.58,"high":2336.104,"low":2335.485,"close":2335.901,"volume":0.017650000751018524},{"timestamp":1742354520000,"open":2335.901,"high":2336.083,"low":2335.773,"close":2335.994,"volume":0.022940000519156456},{"timestamp":1742354580000,"open":2336.002,"high":2336.142,"low":2335.701,"close":2336.142,"volume":0.02758999913930893},{"timestamp":1742354640000,"open":2336.143,"high":2336.16,"low":2335.965,"close":2335.976,"volume":0.009700000286102295},{"timestamp":1742354700000,"open":2335.991,"high":2336.202,"low":2335.845,"close":2336.045,"volume":0.010529999621212482},{"timestamp":1742354760000,"open":2336.038,"high":2336.068,"low":2335.589,"close":2335.589,"volume":0.011989999562501907},{"timestamp":1742354820000,"open":2335.604,"high":2336.053,"low":2335.604,"close":2336.017,"volume":0.01351999957114458},{"timestamp":1742354880000,"open":2335.986,"high":2336.032,"low":2335.681,"close":2335.696,"volume":0.016189999878406525},{"timestamp":1742354940000,"open":2335.689,"high":2335.939,"low":2335.573,"close":2335.72,"volume":0.017190000042319298},{"timestamp":1742355000000,"open":2335.72,"high":2335.761,"low":2335.522,"close":2335.614,"volume":0.005659999791532755},{"timestamp":1742355060000,"open":2335.63,"high":2335.753,"low":2335.345,"close":2335.73,"volume":0.008410000242292881},{"timestamp":1742355120000,"open":2335.738,"high":2336.067,"low":2335.637,"close":2336.019,"volume":0.008030000142753124},{"timestamp":1742355180000,"open":2335.925,"high":2336.063,"low":2335.761,"close":2335.761,"volume":0.013159999623894691},{"timestamp":1742355240000,"open":2335.754,"high":2335.996,"low":2335.754,"close":2335.981,"volume":0.00913000013679266},{"timestamp":1742355300000,"open":2335.997,"high":2336.089,"low":2335.727,"close":2336.012,"volume":0.013279999606311321},{"timestamp":1742355360000,"open":2336.004,"high":2336.283,"low":2335.932,"close":2336.106,"volume":0.013299999758601189},{"timestamp":1742355420000,"open":2336.123,"high":2336.313,"low":2335.896,"close":2336.15,"volume":0.015690000727772713},{"timestamp":1742355480000,"open":2336.186,"high":2336.186,"low":2335.67,"close":2335.895,"volume":0.032280001789331436},{"timestamp":1742355540000,"open":2335.909,"high":2335.909,"low":2335.65,"close":2335.881,"volume":0.03294999897480011},{"timestamp":1742355600000,"open":2335.896,"high":2335.942,"low":2335.498,"close":2335.568,"volume":0.03596999868750572},{"timestamp":1742355660000,"open":2335.598,"high":2335.791,"low":2335.434,"close":2335.747,"volume":0.010809999890625477},{"timestamp":1742355720000,"open":2335.747,"high":2336.378,"low":2335.724,"close":2336.366,"volume":0.0189800001680851},{"timestamp":1742355780000,"open":2336.342,"high":2336.376,"low":2336.091,"close":2336.194,"volume":0.015850000083446503},{"timestamp":1742355840000,"open":2336.23,"high":2336.594,"low":2335.955,"close":2336.014,"volume":0.01331000030040741},{"timestamp":1742355900000,"open":2335.96,"high":2336.358,"low":2335.919,"close":2336.268,"volume":0.011760000139474869},{"timestamp":1742355960000,"open":2336.283,"high":2336.584,"low":2336.281,"close":2336.545,"volume":0.01671000011265278},{"timestamp":1742356020000,"open":2336.537,"high":2336.707,"low":2336.08,"close":2336.683,"volume":0.010540000163018703},{"timestamp":1742356080000,"open":2336.584,"high":2336.791,"low":2336.514,"close":2336.66,"volume":0.01819000020623207},{"timestamp":1742356140000,"open":2336.676,"high":2336.806,"low":2336.224,"close":2336.224,"volume":0.01606000028550625},{"timestamp":1742356200000,"open":2336.224,"high":2336.927,"low":2336.179,"close":2336.75,"volume":0.011380000039935112},{"timestamp":1742356260000,"open":2336.751,"high":2337.053,"low":2336.719,"close":2336.865,"volume":0.015010000206530094},{"timestamp":1742356320000,"open":2336.865,"high":2337.204,"low":2336.858,"close":2337.204,"volume":0.017100000753998756},{"timestamp":1742356380000,"open":2337.204,"high":2337.515,"low":2337.096,"close":2337.515,"volume":0.017750000581145287},{"timestamp":1742356440000,"open":2337.515,"high":2337.741,"low":2337.209,"close":2337.525,"volume":0.022439999505877495},{"timestamp":1742356500000,"open":2337.509,"high":2338.17,"low":2337.425,"close":2338.117,"volume":0.009890000335872173},{"timestamp":1742356560000,"open":2338.125,"high":2338.446,"low":2337.862,"close":2337.961,"volume":0.015230000019073486},{"timestamp":1742356620000,"open":2337.945,"high":2338.091,"low":2337.123,"close":2337.152,"volume":0.025299999862909317},{"timestamp":1742356680000,"open":2337.17,"high":2337.25,"low":2336.827,"close":2337.152,"volume":0.06590999662876129},{"timestamp":1742356740000,"open":2337.152,"high":2337.179,"low":2336.26,"close":2336.314,"volume":0.041680000722408295},{"timestamp":1742356800000,"open":2336.314,"high":2336.553,"low":2335.978,"close":2336.457,"volume":0.026499999687075615},{"timestamp":1742356860000,"open":2336.458,"high":2336.458,"low":2335.742,"close":2335.999,"volume":0.021950000897049904},{"timestamp":1742356920000,"open":2335.865,"high":2336.065,"low":2335.768,"close":2335.999,"volume":0.05877000093460083},{"timestamp":1742356980000,"open":2335.991,"high":2336.019,"low":2335.706,"close":2335.796,"volume":0.04016999900341034},{"timestamp":1742357040000,"open":2335.789,"high":2336.068,"low":2335.788,"close":2336.011,"volume":0.04496999830007553},{"timestamp":1742357100000,"open":2336.033,"high":2336.04,"low":2335.726,"close":2335.891,"volume":0.05107999965548515},{"timestamp":1742357160000,"open":2335.891,"high":2335.935,"low":2335.511,"close":2335.853,"volume":0.06312999874353409},{"timestamp":1742357220000,"open":2335.853,"high":2335.953,"low":2335.696,"close":2335.755,"volume":0.03463999927043915},{"timestamp":1742357280000,"open":2335.733,"high":2335.791,"low":2335.301,"close":2335.406,"volume":0.03644999861717224},{"timestamp":1742357340000,"open":2335.406,"high":2336.066,"low":2335.121,"close":2335.988,"volume":0.03393999859690666},{"timestamp":1742357400000,"open":2335.988,"high":2335.988,"low":2335.704,"close":2335.835,"volume":0.014499999582767487},{"timestamp":1742357460000,"open":2335.817,"high":2335.914,"low":2335.634,"close":2335.904,"volume":0.02744000032544136},{"timestamp":1742357520000,"open":2335.958,"high":2336.339,"low":2335.893,"close":2336.168,"volume":0.036559998989105225},{"timestamp":1742357580000,"open":2336.15,"high":2336.376,"low":2336.091,"close":2336.266,"volume":0.027060000225901604},{"timestamp":1742357640000,"open":2336.161,"high":2336.224,"low":2335.909,"close":2335.991,"volume":0.023189999163150787},{"timestamp":1742357700000,"open":2336.037,"high":2336.179,"low":2335.884,"close":2336.081,"volume":0.015270000323653221},{"timestamp":1742357760000,"open":2336.073,"high":2336.556,"low":2335.809,"close":2336.502,"volume":0.024049999192357063},{"timestamp":1742357820000,"open":2336.504,"high":2337.03,"low":2336.504,"close":2336.761,"volume":0.01962999999523163},{"timestamp":1742357880000,"open":2336.753,"high":2336.951,"low":2336.663,"close":2336.904,"volume":0.008790000341832638},{"timestamp":1742357940000,"open":2336.92,"high":2337.374,"low":2336.92,"close":2337.151,"volume":0.01664000004529953},{"timestamp":1742358000000,"open":2337.151,"high":2337.338,"low":2336.712,"close":2336.898,"volume":0.009789999574422836},{"timestamp":1742358060000,"open":2336.879,"high":2337.287,"low":2336.781,"close":2337.007,"volume":0.013790000230073929},{"timestamp":1742358120000,"open":2337.03,"high":2337.228,"low":2336.832,"close":2337.166,"volume":0.007420000154525042},{"timestamp":1742358180000,"open":2337.166,"high":2337.251,"low":2337.043,"close":2337.133,"volume":0.010499999858438969},{"timestamp":1742358240000,"open":2337.133,"high":2337.189,"low":2336.638,"close":2337.102,"volume":0.020910000428557396},{"timestamp":1742358300000,"open":2337.102,"high":2337.323,"low":2337.016,"close":2337.2,"volume":0.005710000172257423},{"timestamp":1742358360000,"open":2337.202,"high":2338.103,"low":2337.182,"close":2337.989,"volume":0.011529999785125256},{"timestamp":1742358420000,"open":2337.989,"high":2337.995,"low":2337.517,"close":2337.762,"volume":0.01056000031530857},{"timestamp":1742358480000,"open":2337.764,"high":2337.77,"low":2337.495,"close":2337.547,"volume":0.010850000195205212},{"timestamp":1742358540000,"open":2337.577,"high":2337.898,"low":2337.562,"close":2337.618,"volume":0.010060000233352184},{"timestamp":1742358600000,"open":2337.557,"high":2337.639,"low":2337.511,"close":2337.639,"volume":0.0036299999337643385},{"timestamp":1742358660000,"open":2337.644,"high":2337.683,"low":2337.454,"close":2337.491,"volume":0.002360000042244792},{"timestamp":1742358720000,"open":2337.483,"high":2337.721,"low":2337.3,"close":2337.69,"volume":0.00774999987334013},{"timestamp":1742358780000,"open":2337.708,"high":2337.739,"low":2337.595,"close":2337.657,"volume":0.002420000033453107},{"timestamp":1742358840000,"open":2337.639,"high":2337.647,"low":2337.141,"close":2337.149,"volume":0.008209999650716782},{"timestamp":1742358900000,"open":2337.157,"high":2337.267,"low":2336.974,"close":2337.056,"volume":0.031029999256134033},{"timestamp":1742358960000,"open":2337.056,"high":2337.387,"low":2336.987,"close":2337.256,"volume":0.010619999840855598},{"timestamp":1742359020000,"open":2337.264,"high":2337.518,"low":2336.938,"close":2337.462,"volume":0.03367999941110611},{"timestamp":1742359080000,"open":2337.439,"high":2337.59,"low":2337.288,"close":2337.365,"volume":0.020880000665783882},{"timestamp":1742359140000,"open":2337.382,"high":2337.624,"low":2337.074,"close":2337.146,"volume":0.03953000158071518},{"timestamp":1742359200000,"open":2337.146,"high":2337.213,"low":2336.845,"close":2336.889,"volume":0.036320000886917114},{"timestamp":1742359260000,"open":2336.923,"high":2337.465,"low":2336.923,"close":2337.257,"volume":0.01998000033199787},{"timestamp":1742359320000,"open":2337.265,"high":2337.673,"low":2337.244,"close":2337.658,"volume":0.01558000035583973},{"timestamp":1742359380000,"open":2337.588,"high":2337.655,"low":2337.57,"close":2337.637,"volume":0.019829999655485153},{"timestamp":1742359440000,"open":2337.653,"high":2337.668,"low":2337.445,"close":2337.504,"volume":0.007000000216066837},{"timestamp":1742359500000,"open":2337.588,"high":2337.663,"low":2337.034,"close":2337.343,"volume":0.02266000024974346},{"timestamp":1742359560000,"open":2337.342,"high":2337.496,"low":2337.207,"close":2337.281,"volume":0.018130000680685043},{"timestamp":1742359620000,"open":2337.274,"high":2337.507,"low":2337.229,"close":2337.266,"volume":0.034860000014305115},{"timestamp":1742359680000,"open":2337.275,"high":2337.388,"low":2337.224,"close":2337.357,"volume":0.0076299998909235},{"timestamp":1742359740000,"open":2337.365,"high":2337.655,"low":2337.139,"close":2337.507,"volume":0.0086899995803833},{"timestamp":1742359800000,"open":2337.491,"high":2337.976,"low":2337.442,"close":2337.954,"volume":0.008799999952316284},{"timestamp":1742359860000,"open":2337.884,"high":2338.046,"low":2337.722,"close":2338.03,"volume":0.009460000321269035},{"timestamp":1742359920000,"open":2338.03,"high":2338.174,"low":2337.876,"close":2338.074,"volume":0.008630000054836273},{"timestamp":1742359980000,"open":2337.997,"high":2337.997,"low":2337.784,"close":2337.953,"volume":0.012280000373721123},{"timestamp":1742360040000,"open":2337.899,"high":2338,"low":2337.712,"close":2337.984,"volume":0.023439999669790268},{"timestamp":1742360100000,"open":2338.038,"high":2338.038,"low":2337.085,"close":2337.203,"volume":0.014820000156760216},{"timestamp":1742360160000,"open":2337.203,"high":2337.309,"low":2336.572,"close":2336.595,"volume":0.01761000044643879},{"timestamp":1742360220000,"open":2336.572,"high":2337.199,"low":2336.508,"close":2336.831,"volume":0.014209999702870846},{"timestamp":1742360280000,"open":2336.849,"high":2337.763,"low":2336.772,"close":2337.75,"volume":0.012980000115931034},{"timestamp":1742360340000,"open":2337.732,"high":2337.801,"low":2337.499,"close":2337.712,"volume":0.01331000030040741},{"timestamp":1742360400000,"open":2337.796,"high":2338.124,"low":2337.742,"close":2338.045,"volume":0.014960000291466713},{"timestamp":1742360460000,"open":2338.05,"high":2338.193,"low":2337.77,"close":2338.055,"volume":0.01534000039100647},{"timestamp":1742360520000,"open":2338.056,"high":2338.224,"low":2337.844,"close":2337.956,"volume":0.014159999787807465},{"timestamp":1742360580000,"open":2337.993,"high":2338.201,"low":2337.903,"close":2338.152,"volume":0.011959999799728394},{"timestamp":1742360640000,"open":2338.129,"high":2338.145,"low":2337.708,"close":2337.845,"volume":0.014630000106990337},{"timestamp":1742360700000,"open":2337.829,"high":2337.975,"low":2337.634,"close":2337.909,"volume":0.011219999752938747},{"timestamp":1742360760000,"open":2337.872,"high":2337.996,"low":2337.765,"close":2337.926,"volume":0.006490000057965517},{"timestamp":1742360820000,"open":2337.911,"high":2338.17,"low":2337.811,"close":2338.108,"volume":0.008229999803006649},{"timestamp":1742360880000,"open":2338.167,"high":2338.848,"low":2338.068,"close":2338.515,"volume":0.017270000651478767},{"timestamp":1742360940000,"open":2338.515,"high":2338.625,"low":2338.107,"close":2338.453,"volume":0.016829999163746834},{"timestamp":1742361000000,"open":2338.469,"high":2338.617,"low":2338.354,"close":2338.507,"volume":0.011660000309348106},{"timestamp":1742361060000,"open":2338.515,"high":2339.387,"low":2338.438,"close":2339.022,"volume":0.025590000674128532},{"timestamp":1742361120000,"open":2338.999,"high":2339.272,"low":2338.985,"close":2339.102,"volume":0.027809999883174896},{"timestamp":1742361180000,"open":2339.056,"high":2339.281,"low":2338.625,"close":2339.239,"volume":0.020080000162124634},{"timestamp":1742361240000,"open":2339.239,"high":2339.4,"low":2339.046,"close":2339.097,"volume":0.016990000382065773},{"timestamp":1742361300000,"open":2339.128,"high":2339.254,"low":2338.866,"close":2338.948,"volume":0.01696000061929226},{"timestamp":1742361360000,"open":2338.966,"high":2339.674,"low":2338.957,"close":2339.143,"volume":0.02101000025868416},{"timestamp":1742361420000,"open":2339.166,"high":2339.166,"low":2338.631,"close":2338.74,"volume":0.019050000235438347},{"timestamp":1742361480000,"open":2338.753,"high":2339.143,"low":2338.712,"close":2339.097,"volume":0.007139999885112047},{"timestamp":1742361540000,"open":2339.12,"high":2339.303,"low":2338.987,"close":2339.234,"volume":0.012570000253617764},{"timestamp":1742361600000,"open":2339.234,"high":2339.503,"low":2338.936,"close":2339.401,"volume":0.029030000790953636},{"timestamp":1742361660000,"open":2339.424,"high":2339.447,"low":2338.815,"close":2338.854,"volume":0.024769999086856842},{"timestamp":1742361720000,"open":2338.854,"high":2338.957,"low":2338.515,"close":2338.757,"volume":0.04975999891757965},{"timestamp":1742361780000,"open":2338.757,"high":2338.827,"low":2338.41,"close":2338.683,"volume":0.04944000020623207},{"timestamp":1742361840000,"open":2338.636,"high":2339.341,"low":2338.629,"close":2339.318,"volume":0.035190001130104065},{"timestamp":1742361900000,"open":2339.318,"high":2339.397,"low":2338.972,"close":2339.011,"volume":0.02305000089108944},{"timestamp":1742361960000,"open":2339.049,"high":2339.264,"low":2338.884,"close":2338.946,"volume":0.017710000276565552},{"timestamp":1742362020000,"open":2338.946,"high":2339.237,"low":2338.943,"close":2339.18,"volume":0.013410000130534172},{"timestamp":1742362080000,"open":2339.141,"high":2339.18,"low":2338.251,"close":2338.579,"volume":0.027780000120401382},{"timestamp":1742362140000,"open":2338.597,"high":2338.811,"low":2338.571,"close":2338.633,"volume":0.01995999924838543},{"timestamp":1742362200000,"open":2338.626,"high":2338.944,"low":2338.379,"close":2338.788,"volume":0.04041000083088875},{"timestamp":1742362260000,"open":2338.806,"high":2338.993,"low":2338.585,"close":2338.769,"volume":0.024460000917315483},{"timestamp":1742362320000,"open":2338.782,"high":2339.252,"low":2338.628,"close":2339.236,"volume":0.027049999684095383},{"timestamp":1742362380000,"open":2339.229,"high":2339.558,"low":2339.168,"close":2339.442,"volume":0.029999999329447746},{"timestamp":1742362440000,"open":2339.447,"high":2340.623,"low":2339.422,"close":2340.5,"volume":0.01882999949157238},{"timestamp":1742362500000,"open":2340.471,"high":2341.757,"low":2340.407,"close":2341.634,"volume":0.04334999993443489},{"timestamp":1742362560000,"open":2341.642,"high":2341.88,"low":2341.036,"close":2341.645,"volume":0.039810001850128174},{"timestamp":1742362620000,"open":2341.644,"high":2342.864,"low":2341.629,"close":2342.756,"volume":0.030479999259114265},{"timestamp":1742362680000,"open":2342.779,"high":2343.082,"low":2341.845,"close":2341.845,"volume":0.0632999986410141},{"timestamp":1742362740000,"open":2341.809,"high":2342.048,"low":2341.11,"close":2341.579,"volume":0.08992999792098999},{"timestamp":1742362800000,"open":2341.747,"high":2341.888,"low":2341.277,"close":2341.437,"volume":0.03044999949634075},{"timestamp":1742362860000,"open":2341.436,"high":2341.621,"low":2341.115,"close":2341.297,"volume":0.031209999695420265},{"timestamp":1742362920000,"open":2341.282,"high":2342.157,"low":2341.118,"close":2341.936,"volume":0.027249999344348907},{"timestamp":1742362980000,"open":2341.929,"high":2342.573,"low":2341.649,"close":2341.649,"volume":0.03666999936103821},{"timestamp":1742363040000,"open":2341.649,"high":2341.726,"low":2341.253,"close":2341.572,"volume":0.020740000531077385},{"timestamp":1742363100000,"open":2341.602,"high":2342.3,"low":2341.507,"close":2342.127,"volume":0.03440000116825104},{"timestamp":1742363160000,"open":2342.108,"high":2342.357,"low":2341.851,"close":2342.279,"volume":0.0349700003862381},{"timestamp":1742363220000,"open":2342.279,"high":2342.36,"low":2341.646,"close":2341.715,"volume":0.033410001546144485},{"timestamp":1742363280000,"open":2341.715,"high":2342.147,"low":2341.492,"close":2342.046,"volume":0.028459999710321426},{"timestamp":1742363340000,"open":2342.029,"high":2342.045,"low":2341.427,"close":2341.91,"volume":0.054249998182058334},{"timestamp":1742363400000,"open":2341.879,"high":2342.192,"low":2341.779,"close":2342.046,"volume":0.03590000048279762},{"timestamp":1742363460000,"open":2342.03,"high":2342.367,"low":2341.556,"close":2342.329,"volume":0.027580000460147858},{"timestamp":1742363520000,"open":2342.298,"high":2342.476,"low":2342.13,"close":2342.391,"volume":0.009399999864399433},{"timestamp":1742363580000,"open":2342.322,"high":2342.557,"low":2342.291,"close":2342.534,"volume":0.013559999875724316},{"timestamp":1742363640000,"open":2342.55,"high":2343.15,"low":2342.364,"close":2343.081,"volume":0.030309999361634254},{"timestamp":1742363700000,"open":2343.142,"high":2344.017,"low":2343.112,"close":2343.84,"volume":0.01590000092983246},{"timestamp":1742363760000,"open":2343.855,"high":2344.533,"low":2343.794,"close":2344.302,"volume":0.02538999915122986},{"timestamp":1742363820000,"open":2344.333,"high":2345.292,"low":2344.225,"close":2345.001,"volume":0.034049998968839645},{"timestamp":1742363880000,"open":2345.091,"high":2345.168,"low":2344.393,"close":2344.495,"volume":0.019670000299811363},{"timestamp":1742363940000,"open":2344.501,"high":2344.632,"low":2344.051,"close":2344.526,"volume":0.02582000009715557},{"timestamp":1742364000000,"open":2344.526,"high":2344.604,"low":2343.211,"close":2343.483,"volume":0.033799998462200165},{"timestamp":1742364060000,"open":2343.506,"high":2344.003,"low":2343.333,"close":2343.87,"volume":0.045899998396635056},{"timestamp":1742364120000,"open":2343.808,"high":2344.111,"low":2343.457,"close":2343.805,"volume":0.029990000650286674},{"timestamp":1742364180000,"open":2343.823,"high":2343.951,"low":2343.482,"close":2343.52,"volume":0.02184000052511692},{"timestamp":1742364240000,"open":2343.497,"high":2344.376,"low":2343.258,"close":2343.948,"volume":0.036970000714063644},{"timestamp":1742364300000,"open":2343.948,"high":2344.694,"low":2343.565,"close":2344.503,"volume":0.04374999925494194},{"timestamp":1742364360000,"open":2344.503,"high":2344.606,"low":2344.164,"close":2344.193,"volume":0.05942000076174736},{"timestamp":1742364420000,"open":2344.178,"high":2344.797,"low":2344.129,"close":2344.563,"volume":0.07530000060796738},{"timestamp":1742364480000,"open":2344.563,"high":2344.646,"low":2343.675,"close":2343.825,"volume":0.04222999885678291},{"timestamp":1742364540000,"open":2343.896,"high":2344.033,"low":2343.637,"close":2343.714,"volume":0.04588000103831291},{"timestamp":1742364600000,"open":2343.714,"high":2343.74,"low":2342.884,"close":2343.054,"volume":0.043800000101327896},{"timestamp":1742364660000,"open":2343.031,"high":2343.031,"low":2342.126,"close":2342.283,"volume":0.03734000027179718},{"timestamp":1742364720000,"open":2342.179,"high":2342.359,"low":2341.037,"close":2341.106,"volume":0.0529399998486042},{"timestamp":1742364780000,"open":2341.106,"high":2341.106,"low":2339.249,"close":2339.701,"volume":0.05804000049829483},{"timestamp":1742364840000,"open":2339.773,"high":2340.742,"low":2339.719,"close":2340.479,"volume":0.034299999475479126},{"timestamp":1742364900000,"open":2340.441,"high":2341.907,"low":2339.904,"close":2341.863,"volume":0.03756999969482422},{"timestamp":1742364960000,"open":2341.848,"high":2342.405,"low":2340.764,"close":2340.764,"volume":0.032990001142024994},{"timestamp":1742365020000,"open":2340.764,"high":2340.764,"low":2339.745,"close":2340.095,"volume":0.06624999642372131},{"timestamp":1742365080000,"open":2340.124,"high":2340.5,"low":2339.96,"close":2340.333,"volume":0.03272999823093414},{"timestamp":1742365140000,"open":2340.341,"high":2340.687,"low":2339.68,"close":2339.837,"volume":0.025760000571608543},{"timestamp":1742365200000,"open":2339.861,"high":2340.41,"low":2337.968,"close":2337.976,"volume":0.0379600003361702},{"timestamp":1742365260000,"open":2337.791,"high":2339.653,"low":2337.753,"close":2339.546,"volume":0.04690000042319298},{"timestamp":1742365320000,"open":2339.538,"high":2339.679,"low":2339.083,"close":2339.6,"volume":0.04114999994635582},{"timestamp":1742365380000,"open":2339.681,"high":2340.93,"low":2339.681,"close":2340.735,"volume":0.02142000012099743},{"timestamp":1742365440000,"open":2340.735,"high":2340.951,"low":2339.792,"close":2340.041,"volume":0.02572000026702881},{"timestamp":1742365500000,"open":2340.033,"high":2340.062,"low":2339.363,"close":2339.938,"volume":0.03229000046849251},{"timestamp":1742365560000,"open":2340.01,"high":2340.364,"low":2339.63,"close":2340.138,"volume":0.014759999699890614},{"timestamp":1742365620000,"open":2340.066,"high":2340.623,"low":2339.822,"close":2339.876,"volume":0.028839999809861183},{"timestamp":1742365680000,"open":2339.891,"high":2339.914,"low":2339.054,"close":2339.297,"volume":0.026259999722242355},{"timestamp":1742365740000,"open":2339.296,"high":2339.329,"low":2338.683,"close":2339.087,"volume":0.050530001521110535},{"timestamp":1742365800000,"open":2339.047,"high":2339.232,"low":2338.158,"close":2338.638,"volume":0.04075000062584877},{"timestamp":1742365860000,"open":2338.631,"high":2338.644,"low":2337.77,"close":2337.972,"volume":0.04297000169754028},{"timestamp":1742365920000,"open":2337.971,"high":2338.775,"low":2337.547,"close":2338.746,"volume":0.040380001068115234},{"timestamp":1742365980000,"open":2338.749,"high":2338.947,"low":2338.405,"close":2338.545,"volume":0.02419999986886978},{"timestamp":1742366040000,"open":2338.545,"high":2338.72,"low":2338.275,"close":2338.43,"volume":0.02548000030219555},{"timestamp":1742366100000,"open":2338.352,"high":2339.79,"low":2338.285,"close":2339.79,"volume":0.035259999334812164},{"timestamp":1742366160000,"open":2339.836,"high":2340.198,"low":2339.541,"close":2339.632,"volume":0.026440000161528587},{"timestamp":1742366220000,"open":2339.61,"high":2339.61,"low":2338.93,"close":2339.072,"volume":0.019850000739097595},{"timestamp":1742366280000,"open":2339.089,"high":2339.882,"low":2338.951,"close":2339.822,"volume":0.022050000727176666},{"timestamp":1742366340000,"open":2339.861,"high":2340.468,"low":2339.861,"close":2340.2,"volume":0.0188400000333786},{"timestamp":1742366400000,"open":2340.277,"high":2341.028,"low":2340.241,"close":2340.375,"volume":0.02044999971985817},{"timestamp":1742366460000,"open":2340.421,"high":2340.421,"low":2339.816,"close":2339.855,"volume":0.022390000522136688},{"timestamp":1742366520000,"open":2339.877,"high":2340.518,"low":2339.692,"close":2340.442,"volume":0.025310000404715538},{"timestamp":1742366580000,"open":2340.442,"high":2341.315,"low":2340.26,"close":2341.315,"volume":0.024700000882148743},{"timestamp":1742366640000,"open":2341.292,"high":2342.077,"low":2341.109,"close":2341.893,"volume":0.03410999849438667},{"timestamp":1742366700000,"open":2341.895,"high":2343.313,"low":2341.72,"close":2343.158,"volume":0.07152999937534332},{"timestamp":1742366760000,"open":2343.158,"high":2343.253,"low":2342.573,"close":2342.677,"volume":0.059790000319480896},{"timestamp":1742366820000,"open":2342.641,"high":2343.158,"low":2342.633,"close":2342.751,"volume":0.046640001237392426},{"timestamp":1742366880000,"open":2342.795,"high":2342.892,"low":2342.476,"close":2342.795,"volume":0.03773000091314316},{"timestamp":1742366940000,"open":2342.826,"high":2342.906,"low":2342.611,"close":2342.898,"volume":0.045499999076128006},{"timestamp":1742367000000,"open":2342.844,"high":2343.196,"low":2342.643,"close":2342.978,"volume":0.03547000139951706},{"timestamp":1742367060000,"open":2342.994,"high":2343.311,"low":2342.869,"close":2343.252,"volume":0.034960001707077026},{"timestamp":1742367120000,"open":2343.306,"high":2343.548,"low":2343.182,"close":2343.402,"volume":0.022280000150203705},{"timestamp":1742367180000,"open":2343.417,"high":2344.652,"low":2343.417,"close":2344.266,"volume":0.07694000005722046},{"timestamp":1742367240000,"open":2344.182,"high":2344.464,"low":2344.01,"close":2344.403,"volume":0.07325000315904617},{"timestamp":1742367300000,"open":2344.379,"high":2344.42,"low":2343.614,"close":2343.673,"volume":0.05609000101685524},{"timestamp":1742367360000,"open":2343.673,"high":2344.871,"low":2343.596,"close":2344.778,"volume":0.07852999866008759},{"timestamp":1742367420000,"open":2344.832,"high":2344.975,"low":2344.381,"close":2344.417,"volume":0.0733800008893013},{"timestamp":1742367480000,"open":2344.415,"high":2344.425,"low":2343.46,"close":2343.607,"volume":0.045049998909235},{"timestamp":1742367540000,"open":2343.608,"high":2344.245,"low":2342.872,"close":2343.915,"volume":0.03197000175714493},{"timestamp":1742367600000,"open":2343.938,"high":2343.985,"low":2343.457,"close":2343.645,"volume":0.02672000043094158},{"timestamp":1742367660000,"open":2343.663,"high":2344.514,"low":2343.506,"close":2344.454,"volume":0.027210000902414322},{"timestamp":1742367720000,"open":2344.454,"high":2344.86,"low":2344.084,"close":2344.732,"volume":0.02469000034034252},{"timestamp":1742367780000,"open":2344.762,"high":2344.772,"low":2343.638,"close":2343.938,"volume":0.028880000114440918},{"timestamp":1742367840000,"open":2343.937,"high":2343.991,"low":2343.053,"close":2343.102,"volume":0.03581999987363815},{"timestamp":1742367900000,"open":2343.094,"high":2343.192,"low":2342.855,"close":2342.855,"volume":0.021220000460743904},{"timestamp":1742367960000,"open":2342.855,"high":2343.253,"low":2342.719,"close":2343.095,"volume":0.030470000579953194},{"timestamp":1742368020000,"open":2343.118,"high":2343.48,"low":2343.013,"close":2343.183,"volume":0.03296000137925148},{"timestamp":1742368080000,"open":2343.166,"high":2344.035,"low":2343.064,"close":2343.856,"volume":0.022929999977350235},{"timestamp":1742368140000,"open":2343.874,"high":2344.632,"low":2343.851,"close":2344.485,"volume":0.028599999845027924},{"timestamp":1742368200000,"open":2344.439,"high":2344.884,"low":2344.046,"close":2344.564,"volume":0.031230000779032707},{"timestamp":1742368260000,"open":2344.565,"high":2344.719,"low":2344.055,"close":2344.085,"volume":0.020570000633597374},{"timestamp":1742368320000,"open":2344.101,"high":2344.366,"low":2343.735,"close":2343.797,"volume":0.014960000291466713},{"timestamp":1742368380000,"open":2343.815,"high":2344.186,"low":2342.904,"close":2343.005,"volume":0.02476000040769577},{"timestamp":1742368440000,"open":2343.065,"high":2343.065,"low":2342.719,"close":2342.891,"volume":0.033969998359680176},{"timestamp":1742368500000,"open":2342.945,"high":2343.471,"low":2342.684,"close":2342.738,"volume":0.02133999951183796},{"timestamp":1742368560000,"open":2342.792,"high":2342.998,"low":2342.606,"close":2342.637,"volume":0.03499000146985054},{"timestamp":1742368620000,"open":2342.622,"high":2342.804,"low":2342.275,"close":2342.605,"volume":0.03051000088453293},{"timestamp":1742368680000,"open":2342.616,"high":2343.553,"low":2342.605,"close":2343.086,"volume":0.02710999920964241},{"timestamp":1742368740000,"open":2343.071,"high":2343.153,"low":2342.724,"close":2342.819,"volume":0.024639999493956566},{"timestamp":1742368800000,"open":2342.665,"high":2343.269,"low":2342.066,"close":2342.172,"volume":0.03866000100970268},{"timestamp":1742368860000,"open":2342.269,"high":2342.596,"low":2341.509,"close":2342.374,"volume":0.040389999747276306},{"timestamp":1742368920000,"open":2342.397,"high":2342.413,"low":2341.401,"close":2341.654,"volume":0.024900000542402267},{"timestamp":1742368980000,"open":2341.608,"high":2341.951,"low":2341.331,"close":2341.331,"volume":0.022670000791549683},{"timestamp":1742369040000,"open":2341.364,"high":2342.248,"low":2341.317,"close":2342.171,"volume":0.017480000853538513},{"timestamp":1742369100000,"open":2342.171,"high":2342.312,"low":2341.937,"close":2342.109,"volume":0.016610000282526016},{"timestamp":1742369160000,"open":2342.109,"high":2342.459,"low":2342.03,"close":2342.192,"volume":0.026040000841021538},{"timestamp":1742369220000,"open":2342.177,"high":2342.557,"low":2342.016,"close":2342.309,"volume":0.024329999461770058},{"timestamp":1742369280000,"open":2342.382,"high":2342.664,"low":2342.145,"close":2342.301,"volume":0.025919999927282333},{"timestamp":1742369340000,"open":2342.324,"high":2342.628,"low":2341.978,"close":2342.103,"volume":0.03101000003516674},{"timestamp":1742369400000,"open":2342.101,"high":2343.147,"low":2342.101,"close":2342.963,"volume":0.03003999963402748},{"timestamp":1742369460000,"open":2342.945,"high":2343.397,"low":2342.895,"close":2342.944,"volume":0.020519999787211418},{"timestamp":1742369520000,"open":2342.98,"high":2343.551,"low":2342.926,"close":2343.519,"volume":0.026930000633001328},{"timestamp":1742369580000,"open":2343.5,"high":2343.595,"low":2343.086,"close":2343.595,"volume":0.016170000657439232},{"timestamp":1742369640000,"open":2343.577,"high":2344.363,"low":2343.476,"close":2344.3,"volume":0.017990000545978546},{"timestamp":1742369700000,"open":2344.343,"high":2345.062,"low":2344.343,"close":2344.561,"volume":0.021330000832676888},{"timestamp":1742369760000,"open":2344.538,"high":2344.784,"low":2344.26,"close":2344.763,"volume":0.02369000017642975},{"timestamp":1742369820000,"open":2344.722,"high":2345.352,"low":2344.668,"close":2344.947,"volume":0.06876000016927719},{"timestamp":1742369880000,"open":2344.946,"high":2345.092,"low":2344.131,"close":2344.131,"volume":0.06168000027537346},{"timestamp":1742369940000,"open":2344.124,"high":2344.544,"low":2343.66,"close":2344.467,"volume":0.04845000058412552},{"timestamp":1742370000000,"open":2344.459,"high":2345.068,"low":2344.304,"close":2345.027,"volume":0.038830000907182693},{"timestamp":1742370060000,"open":2345.004,"high":2345.344,"low":2344.267,"close":2344.596,"volume":0.054090000689029694},{"timestamp":1742370120000,"open":2344.588,"high":2345.073,"low":2344.021,"close":2344.98,"volume":0.04236000031232834},{"timestamp":1742370180000,"open":2344.98,"high":2345.324,"low":2344.78,"close":2345.118,"volume":0.05634000152349472},{"timestamp":1742370240000,"open":2345.118,"high":2345.288,"low":2344.51,"close":2344.66,"volume":0.0423399992287159},{"timestamp":1742370300000,"open":2344.627,"high":2344.627,"low":2343.403,"close":2343.61,"volume":0.047600001096725464},{"timestamp":1742370360000,"open":2343.493,"high":2343.806,"low":2343.026,"close":2343.114,"volume":0.03748000040650368},{"timestamp":1742370420000,"open":2343.137,"high":2343.535,"low":2342.215,"close":2342.281,"volume":0.03488000109791756},{"timestamp":1742370480000,"open":2342.245,"high":2342.677,"low":2341.552,"close":2342.085,"volume":0.04280000180006027},{"timestamp":1742370540000,"open":2342.085,"high":2342.231,"low":2341.759,"close":2342.022,"volume":0.03207999840378761},{"timestamp":1742370600000,"open":2341.968,"high":2342.077,"low":2341.124,"close":2341.731,"volume":0.08128999918699265},{"timestamp":1742370660000,"open":2341.648,"high":2341.99,"low":2341.421,"close":2341.754,"volume":0.044530000537633896},{"timestamp":1742370720000,"open":2341.78,"high":2342.357,"low":2341.448,"close":2342.249,"volume":0.05096999928355217},{"timestamp":1742370780000,"open":2342.241,"high":2342.36,"low":2341.378,"close":2341.68,"volume":0.09335999935865402},{"timestamp":1742370840000,"open":2341.688,"high":2341.826,"low":2341.333,"close":2341.596,"volume":0.05065000057220459},{"timestamp":1742370900000,"open":2341.599,"high":2341.649,"low":2340.862,"close":2341.022,"volume":0.0354899987578392},{"timestamp":1742370960000,"open":2341.04,"high":2341.123,"low":2340.609,"close":2341.095,"volume":0.06363999843597412},{"timestamp":1742371020000,"open":2341.079,"high":2341.669,"low":2341.041,"close":2341.393,"volume":0.05601999908685684},{"timestamp":1742371080000,"open":2341.464,"high":2341.519,"low":2340.452,"close":2340.858,"volume":0.11777999997138977},{"timestamp":1742371140000,"open":2340.877,"high":2340.877,"low":2340.202,"close":2340.216,"volume":0.09948000311851501},{"timestamp":1742371200000,"open":2340.23,"high":2340.463,"low":2339.71,"close":2340.427,"volume":0.07620999962091446},{"timestamp":1742371260000,"open":2340.464,"high":2341.017,"low":2340.139,"close":2340.193,"volume":0.08327999711036682},{"timestamp":1742371320000,"open":2340.229,"high":2340.453,"low":2339.754,"close":2339.94,"volume":0.08523999899625778},{"timestamp":1742371380000,"open":2339.94,"high":2340.203,"low":2339.608,"close":2339.672,"volume":0.06530000269412994},{"timestamp":1742371440000,"open":2339.654,"high":2339.907,"low":2339.056,"close":2339.717,"volume":0.08889999985694885},{"timestamp":1742371500000,"open":2339.674,"high":2339.875,"low":2339.374,"close":2339.422,"volume":0.06769999861717224},{"timestamp":1742371560000,"open":2339.367,"high":2339.9,"low":2339.031,"close":2339.539,"volume":0.04668999835848808},{"timestamp":1742371620000,"open":2339.47,"high":2339.854,"low":2339.179,"close":2339.616,"volume":0.02631000056862831},{"timestamp":1742371680000,"open":2339.616,"high":2339.698,"low":2338.258,"close":2338.276,"volume":0.044179998338222504},{"timestamp":1742371740000,"open":2338.276,"high":2338.776,"low":2337.978,"close":2338.414,"volume":0.04651999846100807},{"timestamp":1742371800000,"open":2338.414,"high":2338.506,"low":2337.482,"close":2337.592,"volume":0.04659000039100647},{"timestamp":1742371860000,"open":2337.584,"high":2338.548,"low":2337.461,"close":2338.016,"volume":0.049059998244047165},{"timestamp":1742371920000,"open":2338.016,"high":2338.333,"low":2337.641,"close":2338.25,"volume":0.0643099993467331},{"timestamp":1742371980000,"open":2338.242,"high":2338.51,"low":2337.839,"close":2338.24,"volume":0.045419998466968536},{"timestamp":1742372040000,"open":2338.196,"high":2338.327,"low":2337.952,"close":2338.052,"volume":0.04337000101804733},{"timestamp":1742372100000,"open":2338.091,"high":2338.505,"low":2337.893,"close":2338.344,"volume":0.04112999886274338},{"timestamp":1742372160000,"open":2338.241,"high":2338.669,"low":2337.958,"close":2338.091,"volume":0.041349999606609344},{"timestamp":1742372220000,"open":2338.086,"high":2338.539,"low":2337.885,"close":2338.345,"volume":0.03238999843597412},{"timestamp":1742372280000,"open":2338.384,"high":2338.995,"low":2338.241,"close":2338.771,"volume":0.04157999902963638},{"timestamp":1742372340000,"open":2338.817,"high":2339.223,"low":2338.644,"close":2339.131,"volume":0.03869999945163727},{"timestamp":1742372400000,"open":2339.1,"high":2339.449,"low":2338.4,"close":2338.513,"volume":0.039420001208782196},{"timestamp":1742372460000,"open":2338.506,"high":2338.868,"low":2338.285,"close":2338.477,"volume":0.02622999995946884},{"timestamp":1742372520000,"open":2338.5,"high":2339.005,"low":2338.253,"close":2338.277,"volume":0.04202999919652939},{"timestamp":1742372580000,"open":2338.271,"high":2338.667,"low":2338.093,"close":2338.353,"volume":0.04390000179409981},{"timestamp":1742372640000,"open":2338.286,"high":2338.373,"low":2337.464,"close":2337.484,"volume":0.07378999888896942},{"timestamp":1742372700000,"open":2337.476,"high":2337.782,"low":2337.446,"close":2337.765,"volume":0.059780001640319824},{"timestamp":1742372760000,"open":2337.764,"high":2337.785,"low":2337.057,"close":2337.211,"volume":0.06041000038385391},{"timestamp":1742372820000,"open":2337.211,"high":2337.832,"low":2336.783,"close":2337.163,"volume":0.07581000030040741},{"timestamp":1742372880000,"open":2337.086,"high":2337.664,"low":2337.082,"close":2337.64,"volume":0.0421300008893013},{"timestamp":1742372940000,"open":2337.64,"high":2337.9,"low":2337.029,"close":2337.242,"volume":0.03342000022530556},{"timestamp":1742373000000,"open":2337.262,"high":2337.471,"low":2336.629,"close":2336.783,"volume":0.06498999893665314},{"timestamp":1742373060000,"open":2336.807,"high":2337.219,"low":2336.569,"close":2337.083,"volume":0.07964999973773956},{"timestamp":1742373120000,"open":2337.083,"high":2337.34,"low":2336.623,"close":2336.639,"volume":0.08686999976634979},{"timestamp":1742373180000,"open":2336.608,"high":2336.852,"low":2335.935,"close":2335.935,"volume":0.044780001044273376},{"timestamp":1742373240000,"open":2335.899,"high":2336.197,"low":2335.727,"close":2335.945,"volume":0.04261000081896782},{"timestamp":1742373300000,"open":2335.945,"high":2336.443,"low":2335.616,"close":2335.634,"volume":0.04839999973773956},{"timestamp":1742373360000,"open":2335.634,"high":2335.711,"low":2334.894,"close":2334.894,"volume":0.03336000069975853},{"timestamp":1742373420000,"open":2334.894,"high":2335.018,"low":2334.427,"close":2334.713,"volume":0.034929998219013214},{"timestamp":1742373480000,"open":2334.712,"high":2335.018,"low":2333.59,"close":2334.021,"volume":0.03654000163078308},{"timestamp":1742373540000,"open":2334.021,"high":2334.268,"low":2333.146,"close":2334.237,"volume":0.053619999438524246},{"timestamp":1742373600000,"open":2334.314,"high":2335.215,"low":2334.314,"close":2335.136,"volume":0.03319999948143959},{"timestamp":1742373660000,"open":2335.136,"high":2335.166,"low":2334.476,"close":2334.667,"volume":0.026179999113082886},{"timestamp":1742373720000,"open":2334.649,"high":2335.314,"low":2334.394,"close":2334.677,"volume":0.03313000127673149},{"timestamp":1742373780000,"open":2334.677,"high":2335.119,"low":2334.189,"close":2334.232,"volume":0.027650000527501106},{"timestamp":1742373840000,"open":2334.268,"high":2334.803,"low":2333.498,"close":2334.168,"volume":0.024049999192357063},{"timestamp":1742373900000,"open":2334.186,"high":2334.824,"low":2334.13,"close":2334.8,"volume":0.0254100002348423},{"timestamp":1742373960000,"open":2334.785,"high":2334.954,"low":2334.345,"close":2334.721,"volume":0.04275999963283539},{"timestamp":1742374020000,"open":2334.714,"high":2335.356,"low":2334.649,"close":2335.009,"volume":0.035360001027584076},{"timestamp":1742374080000,"open":2335.001,"high":2335.256,"low":2334.376,"close":2334.438,"volume":0.037379998713731766},{"timestamp":1742374140000,"open":2334.414,"high":2335.153,"low":2334.369,"close":2334.955,"volume":0.03790999948978424},{"timestamp":1742374200000,"open":2334.973,"high":2335.063,"low":2334.495,"close":2334.58,"volume":0.05234000086784363},{"timestamp":1742374260000,"open":2334.58,"high":2334.675,"low":2333.809,"close":2333.909,"volume":0.035670001059770584},{"timestamp":1742374320000,"open":2333.832,"high":2334.318,"low":2333.572,"close":2333.88,"volume":0.031300000846385956},{"timestamp":1742374380000,"open":2333.886,"high":2334.15,"low":2333.567,"close":2333.86,"volume":0.029100000858306885},{"timestamp":1742374440000,"open":2333.829,"high":2334.042,"low":2333.174,"close":2333.441,"volume":0.020099999383091927},{"timestamp":1742374500000,"open":2333.365,"high":2333.801,"low":2333.251,"close":2333.474,"volume":0.03214000165462494},{"timestamp":1742374560000,"open":2333.488,"high":2333.488,"low":2332.794,"close":2333.022,"volume":0.058240000158548355},{"timestamp":1742374620000,"open":2333.04,"high":2333.431,"low":2332.811,"close":2333.414,"volume":0.04399999976158142},{"timestamp":1742374680000,"open":2333.396,"high":2333.467,"low":2332.041,"close":2332.231,"volume":0.031120000407099724},{"timestamp":1742374740000,"open":2332.249,"high":2332.486,"low":2331.136,"close":2331.427,"volume":0.03350000083446503},{"timestamp":1742374800000,"open":2331.38,"high":2333.085,"low":2331.005,"close":2333.012,"volume":0.035440001636743546},{"timestamp":1742374860000,"open":2333.004,"high":2333.153,"low":2331.887,"close":2332.498,"volume":0.03957999870181084},{"timestamp":1742374920000,"open":2332.498,"high":2333.487,"low":2332.226,"close":2332.796,"volume":0.029349999502301216},{"timestamp":1742374980000,"open":2332.886,"high":2333.762,"low":2332.76,"close":2333.562,"volume":0.03514000028371811},{"timestamp":1742375040000,"open":2333.546,"high":2333.779,"low":2331.49,"close":2331.521,"volume":0.054430000483989716},{"timestamp":1742375100000,"open":2331.498,"high":2331.869,"low":2330.372,"close":2331.506,"volume":0.04416999965906143},{"timestamp":1742375160000,"open":2331.524,"high":2332.493,"low":2331.511,"close":2331.961,"volume":0.03252999857068062},{"timestamp":1742375220000,"open":2331.827,"high":2332.398,"low":2331.668,"close":2331.81,"volume":0.03263000026345253},{"timestamp":1742375280000,"open":2331.809,"high":2332.884,"low":2331.768,"close":2332.732,"volume":0.026760000735521317},{"timestamp":1742375340000,"open":2332.75,"high":2332.804,"low":2331.998,"close":2332.259,"volume":0.0215000007301569},{"timestamp":1742375400000,"open":2332.195,"high":2332.367,"low":2331.712,"close":2331.987,"volume":0.02703999914228916},{"timestamp":1742375460000,"open":2331.979,"high":2332.673,"low":2331.979,"close":2332.503,"volume":0.029750000685453415},{"timestamp":1742375520000,"open":2332.495,"high":2332.881,"low":2332.324,"close":2332.372,"volume":0.02855999954044819},{"timestamp":1742375580000,"open":2332.39,"high":2333.348,"low":2332.351,"close":2333.204,"volume":0.026830000802874565},{"timestamp":1742375640000,"open":2333.174,"high":2333.623,"low":2332.814,"close":2333.31,"volume":0.026399999856948853},{"timestamp":1742375700000,"open":2333.341,"high":2333.629,"low":2333.089,"close":2333.089,"volume":0.03164000064134598},{"timestamp":1742375760000,"open":2333.125,"high":2333.551,"low":2332.791,"close":2333.166,"volume":0.03152000159025192},{"timestamp":1742375820000,"open":2333.174,"high":2333.384,"low":2332.906,"close":2333.258,"volume":0.02879999950528145},{"timestamp":1742375880000,"open":2333.258,"high":2333.383,"low":2332.894,"close":2333.338,"volume":0.024940000846982002},{"timestamp":1742375940000,"open":2333.292,"high":2334.251,"low":2333.216,"close":2334.025,"volume":0.033879999071359634},{"timestamp":1742376000000,"open":2334.038,"high":2334.783,"low":2333.845,"close":2334.564,"volume":0.0318400003015995},{"timestamp":1742376060000,"open":2334.572,"high":2334.603,"low":2333.925,"close":2334.107,"volume":0.04298999905586243},{"timestamp":1742376120000,"open":2334.107,"high":2334.702,"low":2334.009,"close":2334.683,"volume":0.02741999924182892},{"timestamp":1742376180000,"open":2334.701,"high":2335.256,"low":2334.683,"close":2334.958,"volume":0.04408999904990196},{"timestamp":1742376240000,"open":2334.926,"high":2335.018,"low":2334.143,"close":2334.665,"volume":0.03382999822497368},{"timestamp":1742376300000,"open":2334.657,"high":2335.464,"low":2334.618,"close":2335.428,"volume":0.03438999876379967},{"timestamp":1742376360000,"open":2335.274,"high":2335.429,"low":2334.863,"close":2334.947,"volume":0.03265000134706497},{"timestamp":1742376420000,"open":2334.978,"high":2335.361,"low":2334.711,"close":2334.826,"volume":0.031199999153614044},{"timestamp":1742376480000,"open":2334.796,"high":2335.017,"low":2334.605,"close":2334.919,"volume":0.024240000173449516},{"timestamp":1742376540000,"open":2334.901,"high":2334.973,"low":2334.582,"close":2334.755,"volume":0.01906999945640564},{"timestamp":1742376600000,"open":2334.791,"high":2335.045,"low":2334.641,"close":2334.744,"volume":0.024819999933242798},{"timestamp":1742376660000,"open":2334.744,"high":2334.965,"low":2334.564,"close":2334.605,"volume":0.025429999455809593},{"timestamp":1742376720000,"open":2334.559,"high":2334.682,"low":2334.255,"close":2334.281,"volume":0.04114000126719475},{"timestamp":1742376780000,"open":2334.299,"high":2334.317,"low":2333.7,"close":2333.857,"volume":0.043129999190568924},{"timestamp":1742376840000,"open":2333.852,"high":2334.221,"low":2333.852,"close":2334.189,"volume":0.04171999916434288},{"timestamp":1742376900000,"open":2334.171,"high":2334.279,"low":2333.829,"close":2334.271,"volume":0.040460001677274704},{"timestamp":1742376960000,"open":2334.263,"high":2334.48,"low":2333.729,"close":2333.729,"volume":0.04252000153064728},{"timestamp":1742377020000,"open":2333.655,"high":2334.133,"low":2333.605,"close":2334.014,"volume":0.0289900004863739},{"timestamp":1742377080000,"open":2334.075,"high":2334.649,"low":2333.883,"close":2334.556,"volume":0.032260000705718994},{"timestamp":1742377140000,"open":2334.556,"high":2334.972,"low":2334.456,"close":2334.916,"volume":0.033240001648664474},{"timestamp":1742377200000,"open":2334.916,"high":2335.214,"low":2334.916,"close":2334.941,"volume":0.021250000223517418},{"timestamp":1742377260000,"open":2334.941,"high":2335.341,"low":2334.893,"close":2334.911,"volume":0.030910000205039978},{"timestamp":1742377320000,"open":2334.926,"high":2335.174,"low":2334.901,"close":2335.173,"volume":0.024960000067949295},{"timestamp":1742377380000,"open":2335.103,"high":2335.258,"low":2334.767,"close":2334.839,"volume":0.02768000029027462},{"timestamp":1742377440000,"open":2334.839,"high":2335.494,"low":2334.831,"close":2335.484,"volume":0.02686000056564808},{"timestamp":1742377500000,"open":2335.407,"high":2335.494,"low":2335.209,"close":2335.486,"volume":0.02281000092625618},{"timestamp":1742377560000,"open":2335.563,"high":2335.563,"low":2334.854,"close":2335.211,"volume":0.0182499997317791},{"timestamp":1742377620000,"open":2335.134,"high":2335.374,"low":2334.936,"close":2335.307,"volume":0.026359999552369118},{"timestamp":1742377680000,"open":2335.337,"high":2335.337,"low":2334.98,"close":2335.258,"volume":0.02645999938249588},{"timestamp":1742377740000,"open":2335.242,"high":2335.368,"low":2334.499,"close":2334.499,"volume":0.02531999908387661},{"timestamp":1742377800000,"open":2334.476,"high":2335.203,"low":2334.476,"close":2334.746,"volume":0.019339999184012413},{"timestamp":1742377860000,"open":2334.64,"high":2335.071,"low":2334.638,"close":2335.054,"volume":0.017629999667406082},{"timestamp":1742377920000,"open":2335.054,"high":2335.275,"low":2334.908,"close":2335.064,"volume":0.017570000141859055},{"timestamp":1742377980000,"open":2335.041,"high":2335.07,"low":2334.597,"close":2334.907,"volume":0.040470000356435776},{"timestamp":1742378040000,"open":2334.908,"high":2335.146,"low":2334.582,"close":2335.082,"volume":0.03581000119447708},{"timestamp":1742378100000,"open":2335.252,"high":2335.252,"low":2334.163,"close":2334.594,"volume":0.04391999915242195},{"timestamp":1742378160000,"open":2334.586,"high":2334.818,"low":2334.17,"close":2334.17,"volume":0.027289999648928642},{"timestamp":1742378220000,"open":2334.029,"high":2335.353,"low":2334.029,"close":2335.306,"volume":0.011260000057518482},{"timestamp":1742378280000,"open":2335.325,"high":2336.049,"low":2335.325,"close":2335.905,"volume":0.011549999937415123},{"timestamp":1742378340000,"open":2335.828,"high":2336.021,"low":2335.741,"close":2335.896,"volume":0.009680000133812428},{"timestamp":1742378400000,"open":2335.851,"high":2336.025,"low":2335.335,"close":2335.505,"volume":0.010999999940395355},{"timestamp":1742378460000,"open":2335.466,"high":2336.058,"low":2335.41,"close":2335.712,"volume":0.009619999676942825},{"timestamp":1742378520000,"open":2335.711,"high":2335.711,"low":2335.222,"close":2335.232,"volume":0.008910000324249268},{"timestamp":1742378580000,"open":2335.225,"high":2335.404,"low":2334.798,"close":2334.891,"volume":0.02336999960243702},{"timestamp":1742378640000,"open":2334.806,"high":2335.67,"low":2334.605,"close":2335.343,"volume":0.021129999309778214},{"timestamp":1742378700000,"open":2335.343,"high":2335.717,"low":2335.066,"close":2335.644,"volume":0.017090000212192535},{"timestamp":1742378760000,"open":2335.667,"high":2336.301,"low":2335.451,"close":2336.269,"volume":0.015289999544620514},{"timestamp":1742378820000,"open":2336.269,"high":2336.385,"low":2336.076,"close":2336.308,"volume":0.012480000033974648},{"timestamp":1742378880000,"open":2336.308,"high":2336.611,"low":2336.2,"close":2336.579,"volume":0.017090000212192535},{"timestamp":1742378940000,"open":2336.46,"high":2336.47,"low":2336.135,"close":2336.225,"volume":0.026030000299215317},{"timestamp":1742379000000,"open":2336.233,"high":2336.436,"low":2335.932,"close":2336.009,"volume":0.022509999573230743},{"timestamp":1742379060000,"open":2336.04,"high":2336.04,"low":2335.795,"close":2335.795,"volume":0.018810000270605087},{"timestamp":1742379120000,"open":2335.795,"high":2335.939,"low":2334.978,"close":2335.016,"volume":0.02127999998629093},{"timestamp":1742379180000,"open":2335.04,"high":2335.51,"low":2334.961,"close":2335.263,"volume":0.024159999564290047},{"timestamp":1742379240000,"open":2335.292,"high":2335.816,"low":2335.243,"close":2335.569,"volume":0.026350000873208046},{"timestamp":1742379300000,"open":2335.587,"high":2336.204,"low":2335.569,"close":2336.128,"volume":0.02175999991595745},{"timestamp":1742379360000,"open":2336.15,"high":2337.3,"low":2336.009,"close":2337.142,"volume":0.030549999326467514},{"timestamp":1742379420000,"open":2337.235,"high":2337.587,"low":2337.212,"close":2337.412,"volume":0.02240999974310398},{"timestamp":1742379480000,"open":2337.412,"high":2338.065,"low":2337.173,"close":2338.049,"volume":0.019209999591112137},{"timestamp":1742379540000,"open":2338.332,"high":2339.021,"low":2338.329,"close":2338.962,"volume":0.020519999787211418},{"timestamp":1742379600000,"open":2339.031,"high":2339.086,"low":2338.562,"close":2339.044,"volume":0.020250000059604645},{"timestamp":1742379660000,"open":2339.041,"high":2339.041,"low":2338.527,"close":2338.557,"volume":0.02208000048995018},{"timestamp":1742379720000,"open":2338.586,"high":2339.133,"low":2338.434,"close":2339.118,"volume":0.022369999438524246},{"timestamp":1742379780000,"open":2339.11,"high":2339.513,"low":2338.714,"close":2339.395,"volume":0.04506000131368637},{"timestamp":1742379840000,"open":2339.377,"high":2340.165,"low":2339.123,"close":2339.905,"volume":0.02274000085890293},{"timestamp":1742379900000,"open":2339.89,"high":2340.525,"low":2339.774,"close":2340.044,"volume":0.01568000018596649},{"timestamp":1742379960000,"open":2339.787,"high":2339.848,"low":2339.218,"close":2339.622,"volume":0.024890000000596046},{"timestamp":1742380020000,"open":2339.604,"high":2340.779,"low":2339.588,"close":2340.779,"volume":0.020980000495910645},{"timestamp":1742380080000,"open":2340.853,"high":2340.874,"low":2340.347,"close":2340.733,"volume":0.02223999984562397},{"timestamp":1742380140000,"open":2340.751,"high":2340.886,"low":2340.364,"close":2340.687,"volume":0.03455999866127968},{"timestamp":1742380200000,"open":2340.693,"high":2341.896,"low":2340.515,"close":2341.188,"volume":0.03280999884009361},{"timestamp":1742380260000,"open":2341.26,"high":2341.312,"low":2340.291,"close":2340.579,"volume":0.04362000152468681},{"timestamp":1742380320000,"open":2340.571,"high":2341.422,"low":2340.548,"close":2341.422,"volume":0.047970000654459},{"timestamp":1742380380000,"open":2341.435,"high":2341.661,"low":2341.157,"close":2341.188,"volume":0.04171000048518181},{"timestamp":1742380440000,"open":2341.188,"high":2341.464,"low":2340.644,"close":2341.372,"volume":0.05455999821424484},{"timestamp":1742380500000,"open":2341.402,"high":2341.979,"low":2341.245,"close":2341.874,"volume":0.031120000407099724},{"timestamp":1742380560000,"open":2341.889,"high":2342.247,"low":2341.882,"close":2341.968,"volume":0.017270000651478767},{"timestamp":1742380620000,"open":2341.986,"high":2342.693,"low":2341.94,"close":2342.354,"volume":0.02355000004172325},{"timestamp":1742380680000,"open":2342.301,"high":2342.907,"low":2342.184,"close":2342.552,"volume":0.023000000044703484},{"timestamp":1742380740000,"open":2342.598,"high":2342.913,"low":2342.202,"close":2342.768,"volume":0.0203699991106987},{"timestamp":1742380800000,"open":2342.769,"high":2343.207,"low":2342.768,"close":2342.845,"volume":0.03720000013709068},{"timestamp":1742380860000,"open":2342.837,"high":2343.321,"low":2342.541,"close":2342.988,"volume":0.028039999306201935},{"timestamp":1742380920000,"open":2342.962,"high":2343.496,"low":2342.664,"close":2342.995,"volume":0.027950000017881393},{"timestamp":1742380980000,"open":2342.974,"high":2343.129,"low":2342.812,"close":2342.979,"volume":0.02232000045478344},{"timestamp":1742381040000,"open":2342.979,"high":2343.557,"low":2342.857,"close":2343.353,"volume":0.026830000802874565},{"timestamp":1742381100000,"open":2343.346,"high":2343.453,"low":2341.912,"close":2341.999,"volume":0.022600000724196434},{"timestamp":1742381160000,"open":2342.053,"high":2342.053,"low":2341.268,"close":2341.796,"volume":0.02995000034570694},{"timestamp":1742381220000,"open":2341.724,"high":2342.161,"low":2341.518,"close":2341.865,"volume":0.027300000190734863},{"timestamp":1742381280000,"open":2341.842,"high":2341.993,"low":2341.393,"close":2341.488,"volume":0.023719999939203262},{"timestamp":1742381340000,"open":2341.504,"high":2341.712,"low":2341.269,"close":2341.712,"volume":0.02524000033736229},{"timestamp":1742381400000,"open":2341.743,"high":2341.897,"low":2341.502,"close":2341.857,"volume":0.024490000680088997},{"timestamp":1742381460000,"open":2341.875,"high":2341.929,"low":2341.389,"close":2341.557,"volume":0.02295999974012375},{"timestamp":1742381520000,"open":2341.564,"high":2341.63,"low":2340.991,"close":2341.155,"volume":0.02078999951481819},{"timestamp":1742381580000,"open":2340.988,"high":2341.022,"low":2340.543,"close":2340.676,"volume":0.026839999482035637},{"timestamp":1742381640000,"open":2340.617,"high":2340.64,"low":2340.11,"close":2340.11,"volume":0.018650000914931297},{"timestamp":1742381700000,"open":2340.095,"high":2340.274,"low":2339.356,"close":2339.454,"volume":0.02387000061571598},{"timestamp":1742381760000,"open":2339.454,"high":2340.161,"low":2339.364,"close":2339.734,"volume":0.024550000205636024},{"timestamp":1742381820000,"open":2339.726,"high":2340.712,"low":2339.716,"close":2340.581,"volume":0.01909000054001808},{"timestamp":1742381880000,"open":2340.581,"high":2340.581,"low":2340.126,"close":2340.524,"volume":0.007149999961256981},{"timestamp":1742381940000,"open":2340.524,"high":2340.568,"low":2340.197,"close":2340.236,"volume":0.011239999905228615},{"timestamp":1742382000000,"open":2340.197,"high":2340.419,"low":2339.869,"close":2340.197,"volume":0.007439999841153622},{"timestamp":1742382060000,"open":2340.159,"high":2340.383,"low":2339.956,"close":2340.108,"volume":0.007400000002235174},{"timestamp":1742382120000,"open":2340.108,"high":2340.812,"low":2339.97,"close":2340.591,"volume":0.015519999898970127},{"timestamp":1742382180000,"open":2340.622,"high":2340.786,"low":2340.198,"close":2340.387,"volume":0.02029000036418438},{"timestamp":1742382240000,"open":2340.343,"high":2340.812,"low":2340.186,"close":2340.794,"volume":0.023089999333024025},{"timestamp":1742382300000,"open":2340.737,"high":2341.256,"low":2340.737,"close":2341.021,"volume":0.010370000265538692},{"timestamp":1742382360000,"open":2341.021,"high":2341.422,"low":2340.826,"close":2340.87,"volume":0.01962999999523163},{"timestamp":1742382420000,"open":2340.854,"high":2340.886,"low":2340.464,"close":2340.628,"volume":0.023879999294877052},{"timestamp":1742382480000,"open":2340.68,"high":2340.79,"low":2340.566,"close":2340.69,"volume":0.02092999964952469},{"timestamp":1742382540000,"open":2340.689,"high":2341.009,"low":2340.689,"close":2340.829,"volume":0.014750000089406967},{"timestamp":1742382600000,"open":2340.845,"high":2341.168,"low":2340.828,"close":2341.137,"volume":0.020829999819397926},{"timestamp":1742382660000,"open":2341.168,"high":2341.168,"low":2340.481,"close":2340.481,"volume":0.0188400000333786},{"timestamp":1742382720000,"open":2340.517,"high":2341.106,"low":2340.509,"close":2341.021,"volume":0.018799999728798866},{"timestamp":1742382780000,"open":2341.013,"high":2341.661,"low":2340.771,"close":2341.19,"volume":0.023399999365210533},{"timestamp":1742382840000,"open":2341.22,"high":2341.751,"low":2341.105,"close":2341.609,"volume":0.02725999988615513},{"timestamp":1742382900000,"open":2341.624,"high":2341.639,"low":2341.151,"close":2341.233,"volume":0.01803000085055828},{"timestamp":1742382960000,"open":2341.21,"high":2341.866,"low":2341.025,"close":2341.743,"volume":0.024480000138282776},{"timestamp":1742383020000,"open":2341.761,"high":2342.247,"low":2341.761,"close":2342.1,"volume":0.01728999987244606},{"timestamp":1742383080000,"open":2342.066,"high":2342.195,"low":2341.747,"close":2342.11,"volume":0.01867000013589859},{"timestamp":1742383140000,"open":2342.11,"high":2343.139,"low":2342.072,"close":2343.103,"volume":0.015279999934136868},{"timestamp":1742383200000,"open":2343.059,"high":2343.209,"low":2342.894,"close":2343.1,"volume":0.011699999682605267},{"timestamp":1742383260000,"open":2343.082,"high":2343.097,"low":2342.567,"close":2342.928,"volume":0.008729999884963036},{"timestamp":1742383320000,"open":2343.018,"high":2343.103,"low":2342.558,"close":2342.62,"volume":0.010820000432431698},{"timestamp":1742383380000,"open":2342.607,"high":2342.607,"low":2342.345,"close":2342.406,"volume":0.012790000066161156},{"timestamp":1742383440000,"open":2342.442,"high":2343.142,"low":2342.308,"close":2343.046,"volume":0.011359999887645245},{"timestamp":1742383500000,"open":2343.101,"high":2343.169,"low":2342.745,"close":2342.745,"volume":0.011869999580085278},{"timestamp":1742383560000,"open":2342.745,"high":2342.811,"low":2342.415,"close":2342.739,"volume":0.01071999967098236},{"timestamp":1742383620000,"open":2342.732,"high":2342.739,"low":2342.345,"close":2342.54,"volume":0.014870000071823597},{"timestamp":1742383680000,"open":2342.57,"high":2343.283,"low":2342.56,"close":2343.203,"volume":0.012860000133514404},{"timestamp":1742383740000,"open":2343.221,"high":2343.501,"low":2343.033,"close":2343.486,"volume":0.012040000408887863},{"timestamp":1742383800000,"open":2343.471,"high":2343.672,"low":2342.927,"close":2343.367,"volume":0.01573999971151352},{"timestamp":1742383860000,"open":2343.367,"high":2343.457,"low":2342.991,"close":2343.358,"volume":0.010339999571442604},{"timestamp":1742383920000,"open":2343.34,"high":2343.34,"low":2342.844,"close":2343.045,"volume":0.008729999884963036},{"timestamp":1742383980000,"open":2343.045,"high":2343.459,"low":2342.999,"close":2343.07,"volume":0.02696000039577484},{"timestamp":1742384040000,"open":2343.078,"high":2343.181,"low":2342.408,"close":2342.529,"volume":0.030810000374913216},{"timestamp":1742384100000,"open":2342.529,"high":2342.611,"low":2341.133,"close":2341.133,"volume":0.0434500016272068},{"timestamp":1742384160000,"open":2341.243,"high":2342.1,"low":2341.142,"close":2342.063,"volume":0.01566999964416027},{"timestamp":1742384220000,"open":2342.099,"high":2342.325,"low":2341.955,"close":2342.231,"volume":0.01484999991953373},{"timestamp":1742384280000,"open":2342.23,"high":2342.491,"low":2341.999,"close":2342.137,"volume":0.011769999749958515},{"timestamp":1742384340000,"open":2342.191,"high":2342.551,"low":2342.16,"close":2342.259,"volume":0.011219999752938747},{"timestamp":1742384400000,"open":2342.259,"high":2342.734,"low":2342.06,"close":2342.57,"volume":0.009669999592006207},{"timestamp":1742384460000,"open":2342.531,"high":2342.608,"low":2342.024,"close":2342.323,"volume":0.009530000388622284},{"timestamp":1742384520000,"open":2342.395,"high":2342.636,"low":2342.143,"close":2342.407,"volume":0.011760000139474869},{"timestamp":1742384580000,"open":2342.432,"high":2342.433,"low":2341.533,"close":2341.843,"volume":0.012360000051558018},{"timestamp":1742384640000,"open":2341.905,"high":2342.211,"low":2341.902,"close":2342.193,"volume":0.010119999758899212},{"timestamp":1742384700000,"open":2342.233,"high":2342.31,"low":2341.429,"close":2341.445,"volume":0.011389999650418758},{"timestamp":1742384760000,"open":2341.404,"high":2341.784,"low":2341.126,"close":2341.784,"volume":0.011490000411868095},{"timestamp":1742384820000,"open":2341.799,"high":2341.946,"low":2341.499,"close":2341.744,"volume":0.010499999858438969},{"timestamp":1742384880000,"open":2341.713,"high":2342.347,"low":2341.697,"close":2342.324,"volume":0.009329999797046185},{"timestamp":1742384940000,"open":2342.271,"high":2342.525,"low":2342.098,"close":2342.101,"volume":0.00812000036239624},{"timestamp":1742385000000,"open":2342.085,"high":2342.582,"low":2341.566,"close":2341.697,"volume":0.010830000042915344},{"timestamp":1742385060000,"open":2341.67,"high":2341.789,"low":2341.366,"close":2341.448,"volume":0.011049999855458736},{"timestamp":1742385120000,"open":2341.441,"high":2341.512,"low":2341.013,"close":2341.013,"volume":0.008729999884963036},{"timestamp":1742385180000,"open":2341.175,"high":2341.535,"low":2341.157,"close":2341.231,"volume":0.013930000364780426},{"timestamp":1742385240000,"open":2341.239,"high":2341.722,"low":2341.161,"close":2341.581,"volume":0.009770000353455544},{"timestamp":1742385300000,"open":2341.596,"high":2341.654,"low":2340.749,"close":2340.846,"volume":0.010820000432431698},{"timestamp":1742385360000,"open":2340.829,"high":2342.301,"low":2340.736,"close":2341.403,"volume":0.02126000076532364},{"timestamp":1742385420000,"open":2341.388,"high":2341.875,"low":2341.056,"close":2341.213,"volume":0.04280000180006027},{"timestamp":1742385480000,"open":2341.228,"high":2341.642,"low":2341.081,"close":2341.359,"volume":0.019039999693632126},{"timestamp":1742385540000,"open":2341.359,"high":2341.522,"low":2341.146,"close":2341.522,"volume":0.010780000127851963},{"timestamp":1742385600000,"open":2341.486,"high":2341.527,"low":2340.688,"close":2340.997,"volume":0.042660001665353775},{"timestamp":1742385660000,"open":2341.066,"high":2341.785,"low":2340.921,"close":2341.674,"volume":0.03616999834775925},{"timestamp":1742385720000,"open":2341.674,"high":2341.754,"low":2340.751,"close":2340.905,"volume":0.026100000366568565},{"timestamp":1742385780000,"open":2340.905,"high":2341.435,"low":2340.905,"close":2341.217,"volume":0.019859999418258667},{"timestamp":1742385840000,"open":2341.193,"high":2341.328,"low":2341.045,"close":2341.114,"volume":0.017629999667406082},{"timestamp":1742385900000,"open":2341.129,"high":2341.299,"low":2340.885,"close":2340.926,"volume":0.014209999702870846},{"timestamp":1742385960000,"open":2341.057,"high":2341.551,"low":2340.913,"close":2341.427,"volume":0.011760000139474869},{"timestamp":1742386020000,"open":2341.426,"high":2341.779,"low":2341.243,"close":2341.243,"volume":0.01597999967634678},{"timestamp":1742386080000,"open":2341.258,"high":2341.523,"low":2340.665,"close":2340.835,"volume":0.034370001405477524},{"timestamp":1742386140000,"open":2340.819,"high":2341.238,"low":2340.562,"close":2340.795,"volume":0.044840000569820404},{"timestamp":1742386200000,"open":2340.918,"high":2341.55,"low":2340.876,"close":2341.432,"volume":0.03643999993801117},{"timestamp":1742386260000,"open":2341.455,"high":2341.788,"low":2341.19,"close":2341.377,"volume":0.024299999698996544},{"timestamp":1742386320000,"open":2341.408,"high":2342.082,"low":2340.858,"close":2341.774,"volume":0.03460000082850456},{"timestamp":1742386380000,"open":2341.738,"high":2342.148,"low":2341.738,"close":2342.122,"volume":0.015270000323653221},{"timestamp":1742386440000,"open":2342.097,"high":2342.14,"low":2341.444,"close":2341.891,"volume":0.02809000015258789},{"timestamp":1742386500000,"open":2341.861,"high":2341.909,"low":2340.887,"close":2341.644,"volume":0.028929999098181725},{"timestamp":1742386560000,"open":2341.66,"high":2341.765,"low":2341.451,"close":2341.747,"volume":0.026559999212622643},{"timestamp":1742386620000,"open":2341.709,"high":2342.004,"low":2341.615,"close":2341.815,"volume":0.03627000004053116},{"timestamp":1742386680000,"open":2341.86,"high":2342.244,"low":2341.771,"close":2342.134,"volume":0.029260000213980675},{"timestamp":1742386740000,"open":2342.134,"high":2342.152,"low":2341.051,"close":2341.181,"volume":0.03540999814867973},{"timestamp":1742386800000,"open":2341.123,"high":2341.584,"low":2340.028,"close":2340.03,"volume":0.047839999198913574},{"timestamp":1742386860000,"open":2340.1,"high":2340.786,"low":2339.764,"close":2340.786,"volume":0.05415999889373779},{"timestamp":1742386920000,"open":2340.755,"high":2340.858,"low":2340.355,"close":2340.643,"volume":0.04284999892115593},{"timestamp":1742386980000,"open":2340.635,"high":2340.894,"low":2340.358,"close":2340.858,"volume":0.022830000147223473},{"timestamp":1742387040000,"open":2340.835,"high":2341.529,"low":2340.522,"close":2340.736,"volume":0.034699998795986176},{"timestamp":1742387100000,"open":2340.728,"high":2341.518,"low":2340.428,"close":2341.457,"volume":0.024089999496936798},{"timestamp":1742387160000,"open":2341.436,"high":2342.12,"low":2340.846,"close":2341.398,"volume":0.03922000154852867},{"timestamp":1742387220000,"open":2341.413,"high":2341.804,"low":2340.822,"close":2341.148,"volume":0.039969999343156815},{"timestamp":1742387280000,"open":2341.148,"high":2341.552,"low":2340.802,"close":2340.856,"volume":0.04295999929308891},{"timestamp":1742387340000,"open":2340.838,"high":2340.972,"low":2340.49,"close":2340.573,"volume":0.03197000175714493},{"timestamp":1742387400000,"open":2340.589,"high":2341.564,"low":2339.946,"close":2340.419,"volume":0.056699998676776886},{"timestamp":1742387460000,"open":2340.419,"high":2341.043,"low":2340.336,"close":2341.02,"volume":0.02394000068306923},{"timestamp":1742387520000,"open":2341.005,"high":2341.485,"low":2340.858,"close":2340.936,"volume":0.017799999564886093},{"timestamp":1742387580000,"open":2341.005,"high":2341.241,"low":2340.648,"close":2340.747,"volume":0.023080000653862953},{"timestamp":1742387640000,"open":2340.826,"high":2341.905,"low":2340.809,"close":2341.905,"volume":0.03108000010251999},{"timestamp":1742387700000,"open":2341.905,"high":2342.088,"low":2341.58,"close":2342.07,"volume":0.03675999864935875},{"timestamp":1742387760000,"open":2342.07,"high":2342.324,"low":2341.853,"close":2342.159,"volume":0.019419999793171883},{"timestamp":1742387820000,"open":2342.16,"high":2342.328,"low":2342.052,"close":2342.328,"volume":0.02491999976336956},{"timestamp":1742387880000,"open":2342.32,"high":2342.483,"low":2342.063,"close":2342.21,"volume":0.03156000003218651},{"timestamp":1742387940000,"open":2342.272,"high":2342.272,"low":2341.996,"close":2342.05,"volume":0.03420000150799751},{"timestamp":1742388000000,"open":2342.05,"high":2342.082,"low":2341.201,"close":2341.769,"volume":0.03483999893069267},{"timestamp":1742388060000,"open":2341.766,"high":2342.147,"low":2341.633,"close":2341.669,"volume":0.025510000064969063},{"timestamp":1742388120000,"open":2341.63,"high":2341.63,"low":2341.214,"close":2341.535,"volume":0.032839998602867126},{"timestamp":1742388180000,"open":2341.679,"high":2341.69,"low":2341.308,"close":2341.531,"volume":0.03206999972462654},{"timestamp":1742388240000,"open":2341.531,"high":2341.849,"low":2341.125,"close":2341.575,"volume":0.04092999920248985},{"timestamp":1742388300000,"open":2341.566,"high":2342.399,"low":2341.464,"close":2342.24,"volume":0.03448000177741051},{"timestamp":1742388360000,"open":2342.247,"high":2343.282,"low":2342.247,"close":2343.1,"volume":0.03316999971866608},{"timestamp":1742388420000,"open":2343.115,"high":2343.279,"low":2342.217,"close":2342.217,"volume":0.03821000084280968},{"timestamp":1742388480000,"open":2342.248,"high":2342.248,"low":2341.438,"close":2341.5,"volume":0.03872999921441078},{"timestamp":1742388540000,"open":2341.501,"high":2341.955,"low":2341.5,"close":2341.716,"volume":0.027869999408721924},{"timestamp":1742388600000,"open":2341.716,"high":2341.782,"low":2341.141,"close":2341.486,"volume":0.0456399992108345},{"timestamp":1742388660000,"open":2341.478,"high":2341.582,"low":2341.034,"close":2341.381,"volume":0.023329999297857285},{"timestamp":1742388720000,"open":2341.399,"high":2341.867,"low":2341.288,"close":2341.571,"volume":0.023730000481009483},{"timestamp":1742388780000,"open":2341.558,"high":2341.654,"low":2341.02,"close":2341.103,"volume":0.01939000003039837},{"timestamp":1742388840000,"open":2341.121,"high":2341.258,"low":2340.729,"close":2340.765,"volume":0.03012000024318695},{"timestamp":1742388900000,"open":2340.801,"high":2341.522,"low":2340.662,"close":2341.394,"volume":0.03370999917387962},{"timestamp":1742388960000,"open":2341.43,"high":2341.628,"low":2341.057,"close":2341.589,"volume":0.045910000801086426},{"timestamp":1742389020000,"open":2341.561,"high":2341.93,"low":2341.489,"close":2341.84,"volume":0.03748999908566475},{"timestamp":1742389080000,"open":2341.821,"high":2342.644,"low":2341.743,"close":2342.344,"volume":0.034170001745224},{"timestamp":1742389140000,"open":2342.605,"high":2342.687,"low":2342.053,"close":2342.053,"volume":0.031289998441934586},{"timestamp":1742389200000,"open":2342.071,"high":2342.263,"low":2341.267,"close":2341.812,"volume":0.07714000344276428},{"timestamp":1742389260000,"open":2341.812,"high":2342.24,"low":2341.576,"close":2342.136,"volume":0.06196000054478645},{"timestamp":1742389320000,"open":2342.362,"high":2342.653,"low":2342.118,"close":2342.492,"volume":0.03136000037193298},{"timestamp":1742389380000,"open":2342.484,"high":2343.052,"low":2342.37,"close":2342.859,"volume":0.03937999904155731},{"timestamp":1742389440000,"open":2342.859,"high":2343.041,"low":2342.364,"close":2342.679,"volume":0.0266100000590086},{"timestamp":1742389500000,"open":2342.714,"high":2342.851,"low":2342.302,"close":2342.69,"volume":0.026149999350309372},{"timestamp":1742389560000,"open":2342.654,"high":2342.966,"low":2342.515,"close":2342.717,"volume":0.03322000056505203},{"timestamp":1742389620000,"open":2342.663,"high":2342.801,"low":2342.278,"close":2342.336,"volume":0.031849998980760574},{"timestamp":1742389680000,"open":2342.336,"high":2342.434,"low":2341.896,"close":2342.184,"volume":0.058320000767707825},{"timestamp":1742389740000,"open":2342.175,"high":2342.411,"low":2341.832,"close":2342.39,"volume":0.06318999826908112},{"timestamp":1742389800000,"open":2342.411,"high":2342.434,"low":2341.527,"close":2341.636,"volume":0.07171999663114548},{"timestamp":1742389860000,"open":2341.713,"high":2342.381,"low":2341.507,"close":2341.507,"volume":0.02256999909877777},{"timestamp":1742389920000,"open":2341.429,"high":2342.063,"low":2341.271,"close":2341.74,"volume":0.02993999980390072},{"timestamp":1742389980000,"open":2341.748,"high":2341.971,"low":2341.426,"close":2341.426,"volume":0.038040000945329666},{"timestamp":1742390040000,"open":2341.323,"high":2341.44,"low":2340.757,"close":2340.788,"volume":0.07159999758005142},{"timestamp":1742390100000,"open":2340.734,"high":2341.159,"low":2339.832,"close":2340.873,"volume":0.057590000331401825},{"timestamp":1742390160000,"open":2341.027,"high":2341.836,"low":2340.955,"close":2341.287,"volume":0.02135000005364418},{"timestamp":1742390220000,"open":2341.287,"high":2342.075,"low":2341.223,"close":2341.269,"volume":0.018449999392032623},{"timestamp":1742390280000,"open":2341.269,"high":2341.501,"low":2340.662,"close":2341.228,"volume":0.019710000604391098},{"timestamp":1742390340000,"open":2341.228,"high":2342.072,"low":2341.21,"close":2342.052,"volume":0.019710000604391098},{"timestamp":1742390400000,"open":2342.075,"high":2342.393,"low":2341.614,"close":2341.666,"volume":0.020719999447464943},{"timestamp":1742390460000,"open":2341.638,"high":2342.563,"low":2341.638,"close":2341.929,"volume":0.026100000366568565},{"timestamp":1742390520000,"open":2341.929,"high":2342.089,"low":2341.121,"close":2341.929,"volume":0.026399999856948853},{"timestamp":1742390580000,"open":2341.945,"high":2342.34,"low":2341.266,"close":2341.678,"volume":0.021469999104738235},{"timestamp":1742390640000,"open":2341.755,"high":2342.093,"low":2341.215,"close":2341.858,"volume":0.01899000070989132},{"timestamp":1742390700000,"open":2341.804,"high":2341.959,"low":2341.371,"close":2341.485,"volume":0.01310999970883131},{"timestamp":1742390760000,"open":2341.492,"high":2341.77,"low":2341.291,"close":2341.451,"volume":0.01892000064253807},{"timestamp":1742390820000,"open":2341.451,"high":2341.516,"low":2340.882,"close":2341.143,"volume":0.016599999740719795},{"timestamp":1742390880000,"open":2341.12,"high":2341.373,"low":2340.955,"close":2341.292,"volume":0.016990000382065773},{"timestamp":1742390940000,"open":2341.222,"high":2341.689,"low":2340.723,"close":2340.929,"volume":0.02501000091433525},{"timestamp":1742391000000,"open":2340.856,"high":2341.244,"low":2340.557,"close":2341.095,"volume":0.047609999775886536},{"timestamp":1742391060000,"open":2341.074,"high":2341.412,"low":2340.012,"close":2340.375,"volume":0.0494999997317791},{"timestamp":1742391120000,"open":2340.442,"high":2340.45,"low":2338.484,"close":2339.091,"volume":0.04287999868392944},{"timestamp":1742391180000,"open":2338.944,"high":2339.462,"low":2337.249,"close":2337.461,"volume":0.0378200002014637},{"timestamp":1742391240000,"open":2337.415,"high":2338.333,"low":2336.954,"close":2337.075,"volume":0.0405299998819828},{"timestamp":1742391300000,"open":2337.033,"high":2337.867,"low":2336.941,"close":2337.218,"volume":0.03061000071465969},{"timestamp":1742391360000,"open":2337.21,"high":2337.21,"low":2335.426,"close":2335.611,"volume":0.03880000114440918},{"timestamp":1742391420000,"open":2335.596,"high":2336.635,"low":2335.424,"close":2335.74,"volume":0.04585999995470047},{"timestamp":1742391480000,"open":2335.724,"high":2336.414,"low":2335.346,"close":2335.853,"volume":0.043069999665021896},{"timestamp":1742391540000,"open":2335.845,"high":2336.535,"low":2335.436,"close":2336.252,"volume":0.03443999961018562},{"timestamp":1742391600000,"open":2336.2,"high":2337.537,"low":2336.2,"close":2336.542,"volume":0.04489000141620636},{"timestamp":1742391660000,"open":2336.524,"high":2336.544,"low":2335.343,"close":2336.326,"volume":0.04473999887704849},{"timestamp":1742391720000,"open":2336.295,"high":2337.825,"low":2336.295,"close":2337.344,"volume":0.06515000015497208},{"timestamp":1742391780000,"open":2337.234,"high":2337.821,"low":2336.557,"close":2336.627,"volume":0.047189999371767044},{"timestamp":1742391840000,"open":2336.632,"high":2336.827,"low":2336.221,"close":2336.351,"volume":0.05341000109910965},{"timestamp":1742391900000,"open":2336.513,"high":2336.984,"low":2335.843,"close":2336.03,"volume":0.06891000270843506},{"timestamp":1742391960000,"open":2336.007,"high":2336.463,"low":2335.598,"close":2335.683,"volume":0.07063999772071838},{"timestamp":1742392020000,"open":2335.676,"high":2336.542,"low":2335.614,"close":2336.097,"volume":0.03874000161886215},{"timestamp":1742392080000,"open":2336.076,"high":2336.652,"low":2335.783,"close":2335.819,"volume":0.04323999956250191},{"timestamp":1742392140000,"open":2335.827,"high":2337.228,"low":2335.827,"close":2337.107,"volume":0.0289900004863739},{"timestamp":1742392200000,"open":2337.184,"high":2337.783,"low":2336.755,"close":2337.287,"volume":0.051339998841285706},{"timestamp":1742392260000,"open":2337.262,"high":2338.654,"low":2337.148,"close":2338.394,"volume":0.03237999975681305},{"timestamp":1742392320000,"open":2338.425,"high":2338.988,"low":2338.247,"close":2338.641,"volume":0.04459000006318092},{"timestamp":1742392380000,"open":2338.664,"high":2339.108,"low":2338.303,"close":2338.95,"volume":0.05852999910712242},{"timestamp":1742392440000,"open":2338.865,"high":2339.429,"low":2338.847,"close":2338.847,"volume":0.06313999742269516},{"timestamp":1742392500000,"open":2338.839,"high":2338.89,"low":2337.928,"close":2338.388,"volume":0.041110001504421234},{"timestamp":1742392560000,"open":2338.384,"high":2339.239,"low":2338.303,"close":2339.147,"volume":0.029349999502301216},{"timestamp":1742392620000,"open":2339.131,"high":2339.521,"low":2338.607,"close":2339.312,"volume":0.031950000673532486},{"timestamp":1742392680000,"open":2339.3,"high":2340.094,"low":2338.763,"close":2339.97,"volume":0.02742999978363514},{"timestamp":1742392740000,"open":2339.94,"high":2340.215,"low":2339.018,"close":2339.225,"volume":0.02703000046312809},{"timestamp":1742392800000,"open":2339.061,"high":2339.061,"low":2337.874,"close":2338.221,"volume":0.0419900007545948},{"timestamp":1742392860000,"open":2338.221,"high":2338.442,"low":2337.164,"close":2338.442,"volume":0.048650000244379044},{"timestamp":1742392920000,"open":2338.385,"high":2338.521,"low":2337.577,"close":2337.721,"volume":0.028060000389814377},{"timestamp":1742392980000,"open":2337.729,"high":2338.045,"low":2336.844,"close":2337.202,"volume":0.025529999285936356},{"timestamp":1742393040000,"open":2337.225,"high":2337.323,"low":2335.646,"close":2335.885,"volume":0.060499999672174454},{"timestamp":1742393100000,"open":2335.87,"high":2336.328,"low":2334.925,"close":2335.32,"volume":0.04236000031232834},{"timestamp":1742393160000,"open":2335.298,"high":2335.839,"low":2334.508,"close":2335.839,"volume":0.030330000445246696},{"timestamp":1742393220000,"open":2335.839,"high":2335.976,"low":2334.49,"close":2334.729,"volume":0.026499999687075615},{"timestamp":1742393280000,"open":2334.752,"high":2335.323,"low":2334.49,"close":2335.063,"volume":0.025359999388456345},{"timestamp":1742393340000,"open":2335.086,"high":2335.22,"low":2334.505,"close":2334.556,"volume":0.04052000120282173},{"timestamp":1742393400000,"open":2334.556,"high":2335.274,"low":2334.329,"close":2334.826,"volume":0.03387000039219856},{"timestamp":1742393460000,"open":2334.847,"high":2335.392,"low":2334.688,"close":2335.223,"volume":0.03440999984741211},{"timestamp":1742393520000,"open":2335.2,"high":2335.325,"low":2334.906,"close":2335.189,"volume":0.02597999945282936},{"timestamp":1742393580000,"open":2335.2,"high":2335.456,"low":2334.382,"close":2334.575,"volume":0.033969998359680176},{"timestamp":1742393640000,"open":2334.588,"high":2335.12,"low":2334.588,"close":2334.812,"volume":0.043060000985860825},{"timestamp":1742393700000,"open":2334.793,"high":2335.653,"low":2334.77,"close":2334.909,"volume":0.0356299988925457},{"timestamp":1742393760000,"open":2334.986,"high":2335.517,"low":2334.839,"close":2335.104,"volume":0.03172999992966652},{"timestamp":1742393820000,"open":2335.119,"high":2335.79,"low":2334.649,"close":2335.654,"volume":0.020729999989271164},{"timestamp":1742393880000,"open":2335.561,"high":2335.703,"low":2334.762,"close":2334.762,"volume":0.020749999210238457},{"timestamp":1742393940000,"open":2334.708,"high":2334.942,"low":2333.873,"close":2333.942,"volume":0.031050000339746475},{"timestamp":1742394000000,"open":2333.942,"high":2335.376,"low":2333.942,"close":2334.849,"volume":0.033730000257492065},{"timestamp":1742394060000,"open":2334.806,"high":2335.464,"low":2334.487,"close":2335.009,"volume":0.028950000181794167},{"timestamp":1742394120000,"open":2335.017,"high":2335.364,"low":2333.516,"close":2333.549,"volume":0.02483000047504902},{"timestamp":1742394180000,"open":2333.541,"high":2334.621,"low":2332.819,"close":2334.574,"volume":0.03613999858498573},{"timestamp":1742394240000,"open":2334.572,"high":2335.155,"low":2334.397,"close":2334.944,"volume":0.02384999953210354},{"timestamp":1742394300000,"open":2334.978,"high":2335.201,"low":2334.294,"close":2334.896,"volume":0.020740000531077385},{"timestamp":1742394360000,"open":2334.919,"high":2335.582,"low":2334.759,"close":2334.921,"volume":0.019029999151825905},{"timestamp":1742394420000,"open":2334.929,"high":2335.458,"low":2334.898,"close":2334.952,"volume":0.022220000624656677},{"timestamp":1742394480000,"open":2334.929,"high":2335.767,"low":2334.929,"close":2335.682,"volume":0.02133999951183796},{"timestamp":1742394540000,"open":2335.706,"high":2336.361,"low":2335.705,"close":2336.361,"volume":0.021239999681711197},{"timestamp":1742394600000,"open":2336.392,"high":2336.65,"low":2336.119,"close":2336.607,"volume":0.04500000178813934},{"timestamp":1742394660000,"open":2336.596,"high":2337.108,"low":2335.452,"close":2335.452,"volume":0.04139000177383423},{"timestamp":1742394720000,"open":2335.381,"high":2335.695,"low":2334.716,"close":2335.06,"volume":0.04148999974131584},{"timestamp":1742394780000,"open":2335.061,"high":2335.156,"low":2334.15,"close":2334.607,"volume":0.034210000187158585},{"timestamp":1742394840000,"open":2334.6,"high":2335.286,"low":2333.942,"close":2335.194,"volume":0.03824999928474426},{"timestamp":1742394900000,"open":2335.217,"high":2335.612,"low":2335.044,"close":2335.512,"volume":0.020549999549984932},{"timestamp":1742394960000,"open":2335.607,"high":2336.183,"low":2335.548,"close":2335.774,"volume":0.022369999438524246},{"timestamp":1742395020000,"open":2335.728,"high":2336.006,"low":2335.449,"close":2335.513,"volume":0.015289999544620514},{"timestamp":1742395080000,"open":2335.481,"high":2336.46,"low":2335.381,"close":2336.034,"volume":0.015390000306069851},{"timestamp":1742395140000,"open":2336.026,"high":2336.903,"low":2335.98,"close":2336.872,"volume":0.01656999997794628},{"timestamp":1742395200000,"open":2336.891,"high":2337.008,"low":2336.497,"close":2336.702,"volume":0.019689999520778656},{"timestamp":1742395260000,"open":2336.602,"high":2336.906,"low":2336.214,"close":2336.214,"volume":0.01583999954164028},{"timestamp":1742395320000,"open":2336.268,"high":2336.702,"low":2336.062,"close":2336.695,"volume":0.021549999713897705},{"timestamp":1742395380000,"open":2336.677,"high":2336.677,"low":2335.471,"close":2335.656,"volume":0.021889999508857727},{"timestamp":1742395440000,"open":2335.656,"high":2335.854,"low":2335.206,"close":2335.296,"volume":0.02937999926507473},{"timestamp":1742395500000,"open":2335.273,"high":2335.851,"low":2335.075,"close":2335.147,"volume":0.03034999966621399},{"timestamp":1742395560000,"open":2335.124,"high":2335.785,"low":2335.062,"close":2335.366,"volume":0.026590000838041306},{"timestamp":1742395620000,"open":2335.342,"high":2335.774,"low":2334.358,"close":2334.577,"volume":0.03618999943137169},{"timestamp":1742395680000,"open":2334.487,"high":2335.083,"low":2334.487,"close":2334.998,"volume":0.05170999839901924},{"timestamp":1742395740000,"open":2334.963,"high":2335.043,"low":2334.436,"close":2334.711,"volume":0.028230000287294388},{"timestamp":1742395800000,"open":2334.58,"high":2334.952,"low":2334.323,"close":2334.335,"volume":0.01792999915778637},{"timestamp":1742395860000,"open":2334.351,"high":2334.785,"low":2334.271,"close":2334.664,"volume":0.02775000035762787},{"timestamp":1742395920000,"open":2334.641,"high":2335.544,"low":2334.573,"close":2335.429,"volume":0.022929999977350235},{"timestamp":1742395980000,"open":2335.411,"high":2335.478,"low":2334.472,"close":2334.513,"volume":0.02921999990940094},{"timestamp":1742396040000,"open":2334.495,"high":2334.894,"low":2334.338,"close":2334.752,"volume":0.03612999990582466},{"timestamp":1742396100000,"open":2334.745,"high":2335.074,"low":2334.099,"close":2334.392,"volume":0.04747999832034111},{"timestamp":1742396160000,"open":2334.401,"high":2334.683,"low":2334.271,"close":2334.271,"volume":0.028540000319480896},{"timestamp":1742396220000,"open":2334.264,"high":2334.541,"low":2333.631,"close":2333.932,"volume":0.044860001653432846},{"timestamp":1742396280000,"open":2333.901,"high":2334.474,"low":2333.832,"close":2334.179,"volume":0.06736999750137329},{"timestamp":1742396340000,"open":2334.163,"high":2334.845,"low":2334.163,"close":2334.652,"volume":0.0538100004196167},{"timestamp":1742396400000,"open":2334.58,"high":2334.847,"low":2333.549,"close":2334.094,"volume":0.031150000169873238},{"timestamp":1742396460000,"open":2334.135,"high":2335.945,"low":2334.135,"close":2335.66,"volume":0.027899999171495438},{"timestamp":1742396520000,"open":2335.66,"high":2335.803,"low":2335.189,"close":2335.485,"volume":0.021040000021457672},{"timestamp":1742396580000,"open":2335.485,"high":2335.775,"low":2334.965,"close":2335.559,"volume":0.018530000001192093},{"timestamp":1742396640000,"open":2335.595,"high":2335.675,"low":2335.217,"close":2335.361,"volume":0.01549999974668026},{"timestamp":1742396700000,"open":2335.433,"high":2336.326,"low":2335.346,"close":2336.182,"volume":0.016690000891685486},{"timestamp":1742396760000,"open":2336.144,"high":2336.305,"low":2335.578,"close":2335.948,"volume":0.04030999913811684},{"timestamp":1742396820000,"open":2335.925,"high":2337.15,"low":2335.886,"close":2336.873,"volume":0.03771999850869179},{"timestamp":1742396880000,"open":2336.854,"high":2337.963,"low":2336.854,"close":2337.744,"volume":0.023229999467730522},{"timestamp":1742396940000,"open":2337.744,"high":2337.988,"low":2336.841,"close":2337.575,"volume":0.06019999831914902},{"timestamp":1742397000000,"open":2337.582,"high":2338.076,"low":2337.444,"close":2337.786,"volume":0.059050001204013824},{"timestamp":1742397060000,"open":2337.752,"high":2338.117,"low":2337.086,"close":2337.415,"volume":0.09252999722957611},{"timestamp":1742397120000,"open":2337.423,"high":2337.912,"low":2337.279,"close":2337.675,"volume":0.08827999979257584},{"timestamp":1742397180000,"open":2337.675,"high":2337.922,"low":2337.339,"close":2337.39,"volume":0.07991000264883041},{"timestamp":1742397240000,"open":2337.413,"high":2337.842,"low":2337.39,"close":2337.835,"volume":0.062449999153614044},{"timestamp":1742397300000,"open":2337.945,"high":2338.827,"low":2337.264,"close":2337.336,"volume":0.0709799975156784},{"timestamp":1742397360000,"open":2337.321,"high":2337.346,"low":2336.595,"close":2336.87,"volume":0.07693000137805939},{"timestamp":1742397420000,"open":2336.87,"high":2337.526,"low":2336.806,"close":2337.074,"volume":0.059059999883174896},{"timestamp":1742397480000,"open":2337.066,"high":2338.04,"low":2337.053,"close":2337.708,"volume":0.030780000612139702},{"timestamp":1742397540000,"open":2337.725,"high":2337.975,"low":2337.481,"close":2337.788,"volume":0.044119998812675476},{"timestamp":1742397600000,"open":2337.787,"high":2338.173,"low":2337.228,"close":2338.136,"volume":0.04916999861598015},{"timestamp":1742397660000,"open":2338.087,"high":2338.375,"low":2337.819,"close":2338.259,"volume":0.042180001735687256},{"timestamp":1742397720000,"open":2338.259,"high":2338.642,"low":2337.956,"close":2337.994,"volume":0.04098000004887581},{"timestamp":1742397780000,"open":2338.017,"high":2338.542,"low":2337.776,"close":2338.54,"volume":0.03382999822497368},{"timestamp":1742397840000,"open":2338.525,"high":2338.884,"low":2338.406,"close":2338.516,"volume":0.04016000032424927},{"timestamp":1742397900000,"open":2338.533,"high":2338.863,"low":2338.408,"close":2338.655,"volume":0.04895000159740448},{"timestamp":1742397960000,"open":2338.732,"high":2338.866,"low":2338.177,"close":2338.192,"volume":0.04309000074863434},{"timestamp":1742398020000,"open":2338.201,"high":2338.282,"low":2337.51,"close":2337.518,"volume":0.026280000805854797},{"timestamp":1742398080000,"open":2337.541,"high":2337.78,"low":2337.219,"close":2337.71,"volume":0.04335999861359596},{"timestamp":1742398140000,"open":2337.741,"high":2337.921,"low":2337.412,"close":2337.584,"volume":0.015429999679327011},{"timestamp":1742398200000,"open":2337.576,"high":2337.715,"low":2337.15,"close":2337.212,"volume":0.02476000040769577},{"timestamp":1742398260000,"open":2337.177,"high":2337.317,"low":2337.073,"close":2337.269,"volume":0.015309999696910381},{"timestamp":1742398320000,"open":2337.33,"high":2337.425,"low":2336.991,"close":2337.13,"volume":0.021700000390410423},{"timestamp":1742398380000,"open":2337.076,"high":2337.465,"low":2337.016,"close":2337.462,"volume":0.020360000431537628},{"timestamp":1742398440000,"open":2337.48,"high":2337.919,"low":2337.356,"close":2337.632,"volume":0.013659999705851078},{"timestamp":1742398500000,"open":2337.619,"high":2337.803,"low":2337.354,"close":2337.46,"volume":0.01607999950647354},{"timestamp":1742398560000,"open":2337.482,"high":2337.701,"low":2337.299,"close":2337.418,"volume":0.012810000218451023},{"timestamp":1742398620000,"open":2337.518,"high":2337.613,"low":2336.945,"close":2336.947,"volume":0.02679000049829483},{"timestamp":1742398680000,"open":2336.937,"high":2337.78,"low":2336.86,"close":2337.671,"volume":0.017000000923871994},{"timestamp":1742398740000,"open":2337.695,"high":2337.695,"low":2336.717,"close":2336.939,"volume":0.018130000680685043},{"timestamp":1742398800000,"open":2336.923,"high":2337.389,"low":2336.823,"close":2337.26,"volume":0.016119999811053276},{"timestamp":1742398860000,"open":2337.214,"high":2337.214,"low":2336.738,"close":2337.048,"volume":0.016349999234080315},{"timestamp":1742398920000,"open":2337.047,"high":2337.132,"low":2336.109,"close":2336.384,"volume":0.020570000633597374},{"timestamp":1742398980000,"open":2336.251,"high":2336.549,"low":2335.708,"close":2336.536,"volume":0.0236200001090765},{"timestamp":1742399040000,"open":2336.52,"high":2336.557,"low":2335.975,"close":2336.384,"volume":0.01745999976992607},{"timestamp":1742399100000,"open":2336.384,"high":2336.587,"low":2336.119,"close":2336.489,"volume":0.022350000217556953},{"timestamp":1742399160000,"open":2336.489,"high":2337.533,"low":2336.489,"close":2337.286,"volume":0.01826000027358532},{"timestamp":1742399220000,"open":2337.289,"high":2337.575,"low":2336.919,"close":2336.987,"volume":0.019130000844597816},{"timestamp":1742399280000,"open":2337.057,"high":2337.353,"low":2336.746,"close":2337.017,"volume":0.02498999983072281},{"timestamp":1742399340000,"open":2337.047,"high":2337.553,"low":2337.016,"close":2337.463,"volume":0.020010000094771385},{"timestamp":1742399400000,"open":2337.456,"high":2337.905,"low":2337.188,"close":2337.7,"volume":0.01776999980211258},{"timestamp":1742399460000,"open":2337.701,"high":2337.947,"low":2337.571,"close":2337.683,"volume":0.013890000060200691},{"timestamp":1742399520000,"open":2337.707,"high":2337.775,"low":2337.322,"close":2337.685,"volume":0.012980000115931034},{"timestamp":1742399580000,"open":2337.709,"high":2338.233,"low":2337.435,"close":2338.135,"volume":0.014399999752640724},{"timestamp":1742399640000,"open":2338.136,"high":2338.241,"low":2337.853,"close":2338.203,"volume":0.013089999556541443},{"timestamp":1742399700000,"open":2338.185,"high":2338.233,"low":2337.768,"close":2337.909,"volume":0.013419999741017818},{"timestamp":1742399760000,"open":2337.917,"high":2338.084,"low":2337.354,"close":2338.062,"volume":0.019379999488592148},{"timestamp":1742399820000,"open":2338.097,"high":2338.243,"low":2337.822,"close":2338.018,"volume":0.015359999611973763},{"timestamp":1742399880000,"open":2338.002,"high":2338.324,"low":2337.57,"close":2338.144,"volume":0.02101000025868416},{"timestamp":1742399940000,"open":2338.129,"high":2338.186,"low":2337.472,"close":2337.626,"volume":0.025200000032782555},{"timestamp":1742400000000,"open":2337.657,"high":2337.996,"low":2337.469,"close":2337.921,"volume":0.02384999953210354},{"timestamp":1742400060000,"open":2337.939,"high":2339.585,"low":2337.932,"close":2339.508,"volume":0.028620000928640366},{"timestamp":1742400120000,"open":2339.554,"high":2339.706,"low":2339.099,"close":2339.332,"volume":0.03454999998211861},{"timestamp":1742400180000,"open":2339.332,"high":2339.732,"low":2339.112,"close":2339.526,"volume":0.019700000062584877},{"timestamp":1742400240000,"open":2339.432,"high":2339.776,"low":2339.361,"close":2339.759,"volume":0.02411000058054924},{"timestamp":1742400300000,"open":2339.782,"high":2340.412,"low":2339.581,"close":2340.127,"volume":0.02264999970793724},{"timestamp":1742400360000,"open":2340.096,"high":2340.23,"low":2339.651,"close":2339.705,"volume":0.01696000061929226},{"timestamp":1742400420000,"open":2339.8,"high":2339.908,"low":2339.143,"close":2339.195,"volume":0.020519999787211418},{"timestamp":1742400480000,"open":2339.177,"high":2339.405,"low":2339.005,"close":2339.228,"volume":0.023169999942183495},{"timestamp":1742400540000,"open":2339.246,"high":2339.318,"low":2338.827,"close":2338.978,"volume":0.026799999177455902},{"timestamp":1742400600000,"open":2338.893,"high":2339.168,"low":2338.76,"close":2338.808,"volume":0.026019999757409096},{"timestamp":1742400660000,"open":2338.734,"high":2339.567,"low":2338.664,"close":2339.374,"volume":0.020169999450445175},{"timestamp":1742400720000,"open":2339.389,"high":2339.989,"low":2339.358,"close":2339.495,"volume":0.02266000024974346},{"timestamp":1742400780000,"open":2339.472,"high":2339.837,"low":2339.351,"close":2339.569,"volume":0.022450000047683716},{"timestamp":1742400840000,"open":2339.585,"high":2339.726,"low":2338.569,"close":2338.775,"volume":0.02151999995112419},{"timestamp":1742400900000,"open":2338.757,"high":2339.078,"low":2338.685,"close":2338.687,"volume":0.017480000853538513},{"timestamp":1742400960000,"open":2338.71,"high":2339.522,"low":2338.438,"close":2339.427,"volume":0.01565999910235405},{"timestamp":1742401020000,"open":2339.442,"high":2340.409,"low":2339.342,"close":2340.244,"volume":0.0611100010573864},{"timestamp":1742401080000,"open":2340.229,"high":2340.736,"low":2340.229,"close":2340.736,"volume":0.051350001245737076},{"timestamp":1742401140000,"open":2340.767,"high":2340.96,"low":2340.247,"close":2340.638,"volume":0.06408999860286713},{"timestamp":1742401200000,"open":2340.67,"high":2340.9,"low":2340.222,"close":2340.358,"volume":0.04755999892950058},{"timestamp":1742401260000,"open":2340.389,"high":2341.261,"low":2340.373,"close":2340.872,"volume":0.05011000111699104},{"timestamp":1742401320000,"open":2340.841,"high":2340.895,"low":2340.543,"close":2340.622,"volume":0.018780000507831573},{"timestamp":1742401380000,"open":2340.73,"high":2340.861,"low":2340.367,"close":2340.861,"volume":0.022269999608397484},{"timestamp":1742401440000,"open":2340.853,"high":2341.534,"low":2340.699,"close":2341.135,"volume":0.02384999953210354},{"timestamp":1742401500000,"open":2341.153,"high":2341.367,"low":2340.948,"close":2341.076,"volume":0.02094000019133091},{"timestamp":1742401560000,"open":2341.068,"high":2341.184,"low":2340.387,"close":2340.539,"volume":0.019759999588131905},{"timestamp":1742401620000,"open":2340.516,"high":2341.553,"low":2340.5,"close":2340.753,"volume":0.02198999933898449},{"timestamp":1742401680000,"open":2340.846,"high":2340.846,"low":2340.391,"close":2340.486,"volume":0.017400000244379044},{"timestamp":1742401740000,"open":2340.504,"high":2340.504,"low":2340.056,"close":2340.062,"volume":0.017260000109672546},{"timestamp":1742401800000,"open":2340.134,"high":2340.488,"low":2340.002,"close":2340.434,"volume":0.010449999943375587},{"timestamp":1742401860000,"open":2340.504,"high":2340.776,"low":2340.308,"close":2340.308,"volume":0.008469999767839909},{"timestamp":1742401920000,"open":2340.262,"high":2340.677,"low":2339.957,"close":2340.019,"volume":0.010289999656379223},{"timestamp":1742401980000,"open":2339.958,"high":2340.019,"low":2339.568,"close":2339.705,"volume":0.009019999764859676},{"timestamp":1742402040000,"open":2339.661,"high":2340.364,"low":2339.646,"close":2340.315,"volume":0.011660000309348106},{"timestamp":1742402100000,"open":2340.333,"high":2340.34,"low":2339.879,"close":2340.247,"volume":0.013969999738037586},{"timestamp":1742402160000,"open":2340.288,"high":2340.324,"low":2339.762,"close":2339.769,"volume":0.011710000224411488},{"timestamp":1742402220000,"open":2339.769,"high":2340.145,"low":2339.517,"close":2339.722,"volume":0.010780000127851963},{"timestamp":1742402280000,"open":2339.743,"high":2339.761,"low":2338.966,"close":2339.208,"volume":0.013740000315010548},{"timestamp":1742402340000,"open":2339.262,"high":2339.774,"low":2339.262,"close":2339.679,"volume":0.00913000013679266},{"timestamp":1742402400000,"open":2339.671,"high":2340.068,"low":2339.649,"close":2339.991,"volume":0.013670000247657299},{"timestamp":1742402460000,"open":2339.955,"high":2340.294,"low":2339.847,"close":2339.982,"volume":0.009700000286102295},{"timestamp":1742402520000,"open":2339.949,"high":2340.003,"low":2339.275,"close":2339.558,"volume":0.008030000142753124},{"timestamp":1742402580000,"open":2339.597,"high":2339.869,"low":2339.404,"close":2339.452,"volume":0.009680000133812428},{"timestamp":1742402640000,"open":2339.434,"high":2339.449,"low":2339.034,"close":2339.208,"volume":0.011579999700188637},{"timestamp":1742402700000,"open":2339.28,"high":2339.28,"low":2338.782,"close":2338.916,"volume":0.012319999746978283},{"timestamp":1742402760000,"open":2338.931,"high":2339.44,"low":2338.929,"close":2339.247,"volume":0.017550000920891762},{"timestamp":1742402820000,"open":2339.284,"high":2339.421,"low":2338.695,"close":2338.695,"volume":0.020889999344944954},{"timestamp":1742402880000,"open":2338.695,"high":2338.941,"low":2338.597,"close":2338.752,"volume":0.014139999635517597},{"timestamp":1742402940000,"open":2338.697,"high":2338.856,"low":2337.97,"close":2337.985,"volume":0.016610000282526016},{"timestamp":1742403000000,"open":2337.941,"high":2338.121,"low":2337.556,"close":2337.801,"volume":0.01647000014781952},{"timestamp":1742403060000,"open":2337.837,"high":2337.914,"low":2336.789,"close":2336.964,"volume":0.024879999458789825},{"timestamp":1742403120000,"open":2336.899,"high":2337.061,"low":2336.468,"close":2336.897,"volume":0.013869999907910824},{"timestamp":1742403180000,"open":2336.905,"high":2337.439,"low":2336.434,"close":2336.704,"volume":0.011760000139474869},{"timestamp":1742403240000,"open":2336.722,"high":2337.393,"low":2336.671,"close":2337.267,"volume":0.010350000113248825},{"timestamp":1742403300000,"open":2337.251,"high":2337.829,"low":2336.737,"close":2337.704,"volume":0.013100000098347664},{"timestamp":1742403360000,"open":2337.704,"high":2338.262,"low":2337.681,"close":2338.051,"volume":0.012480000033974648},{"timestamp":1742403420000,"open":2337.954,"high":2338.098,"low":2337.748,"close":2337.845,"volume":0.012319999746978283},{"timestamp":1742403480000,"open":2337.848,"high":2337.892,"low":2337.292,"close":2337.292,"volume":0.013860000297427177},{"timestamp":1742403540000,"open":2337.308,"high":2337.626,"low":2337.189,"close":2337.558,"volume":0.020829999819397926},{"timestamp":1742403600000,"open":2337.588,"high":2337.706,"low":2336.311,"close":2336.311,"volume":0.014600000344216824},{"timestamp":1742403660000,"open":2336.329,"high":2337.346,"low":2336.329,"close":2336.823,"volume":0.015569999814033508},{"timestamp":1742403720000,"open":2336.84,"high":2337.326,"low":2336.65,"close":2337.319,"volume":0.020059999078512192},{"timestamp":1742403780000,"open":2337.319,"high":2338.203,"low":2337.249,"close":2338.155,"volume":0.010409999638795853},{"timestamp":1742403840000,"open":2338.263,"high":2338.722,"low":2338.213,"close":2338.592,"volume":0.013279999606311321},{"timestamp":1742403900000,"open":2338.615,"high":2338.922,"low":2338.401,"close":2338.733,"volume":0.014550000429153442},{"timestamp":1742403960000,"open":2338.679,"high":2338.848,"low":2338.352,"close":2338.391,"volume":0.011110000312328339},{"timestamp":1742404020000,"open":2338.391,"high":2338.576,"low":2338.103,"close":2338.142,"volume":0.01056000031530857},{"timestamp":1742404080000,"open":2338.157,"high":2338.574,"low":2337.852,"close":2338.181,"volume":0.009309999644756317},{"timestamp":1742404140000,"open":2338.217,"high":2338.647,"low":2338.166,"close":2338.645,"volume":0.011029999703168869},{"timestamp":1742404200000,"open":2338.677,"high":2338.826,"low":2338.567,"close":2338.68,"volume":0.010639999993145466},{"timestamp":1742404260000,"open":2338.806,"high":2339.002,"low":2338.423,"close":2338.881,"volume":0.008580000139772892},{"timestamp":1742404320000,"open":2338.863,"high":2339.238,"low":2338.863,"close":2339.001,"volume":0.010479999706149101},{"timestamp":1742404380000,"open":2339.001,"high":2339.308,"low":2338.917,"close":2339.073,"volume":0.009569999761879444},{"timestamp":1742404440000,"open":2339.118,"high":2339.118,"low":2338.752,"close":2339.059,"volume":0.011110000312328339},{"timestamp":1742404500000,"open":2339.018,"high":2339.27,"low":2338.424,"close":2338.565,"volume":0.012210000306367874},{"timestamp":1742404560000,"open":2338.573,"high":2339.201,"low":2338.565,"close":2338.921,"volume":0.01334999967366457},{"timestamp":1742404620000,"open":2338.957,"high":2339.163,"low":2338.586,"close":2338.942,"volume":0.015629999339580536},{"timestamp":1742404680000,"open":2338.935,"high":2339.331,"low":2338.768,"close":2338.768,"volume":0.019710000604391098},{"timestamp":1742404740000,"open":2338.778,"high":2339.041,"low":2338.673,"close":2338.932,"volume":0.016769999638199806},{"timestamp":1742404800000,"open":2339.002,"high":2339.195,"low":2338.662,"close":2339.049,"volume":0.012539999559521675},{"timestamp":1742404860000,"open":2339.164,"high":2339.346,"low":2339.064,"close":2339.282,"volume":0.011769999749958515},{"timestamp":1742404920000,"open":2339.328,"high":2339.398,"low":2338.904,"close":2339.373,"volume":0.013450000435113907},{"timestamp":1742404980000,"open":2339.418,"high":2339.838,"low":2339.287,"close":2339.774,"volume":0.013410000130534172},{"timestamp":1742405040000,"open":2339.789,"high":2340.015,"low":2339.408,"close":2339.73,"volume":0.013860000297427177},{"timestamp":1742405100000,"open":2339.738,"high":2340.158,"low":2339.723,"close":2340.039,"volume":0.016109999269247055},{"timestamp":1742405160000,"open":2340.085,"high":2340.9,"low":2339.962,"close":2340.731,"volume":0.01827000081539154},{"timestamp":1742405220000,"open":2340.786,"high":2340.953,"low":2340.244,"close":2340.374,"volume":0.016690000891685486},{"timestamp":1742405280000,"open":2340.355,"high":2340.658,"low":2339.154,"close":2339.812,"volume":0.02111000008881092},{"timestamp":1742405340000,"open":2339.776,"high":2340.384,"low":2339.753,"close":2340.331,"volume":0.01286999974399805},{"timestamp":1742405400000,"open":2340.438,"high":2340.917,"low":2340.291,"close":2340.583,"volume":0.010999999940395355},{"timestamp":1742405460000,"open":2340.567,"high":2340.676,"low":2340.091,"close":2340.573,"volume":0.011660000309348106},{"timestamp":1742405520000,"open":2340.558,"high":2340.616,"low":2340.158,"close":2340.33,"volume":0.011110000312328339},{"timestamp":1742405580000,"open":2340.245,"high":2340.454,"low":2340.086,"close":2340.315,"volume":0.010889999568462372},{"timestamp":1742405640000,"open":2340.307,"high":2340.359,"low":2339.898,"close":2340.011,"volume":0.008249999955296516},{"timestamp":1742405700000,"open":2340.011,"high":2340.142,"low":2339.455,"close":2339.455,"volume":0.012590000405907631},{"timestamp":1742405760000,"open":2339.448,"high":2339.551,"low":2339.167,"close":2339.353,"volume":0.014589999802410603},{"timestamp":1742405820000,"open":2339.323,"high":2339.6,"low":2338.893,"close":2338.901,"volume":0.01568000018596649},{"timestamp":1742405880000,"open":2338.929,"high":2339.097,"low":2338.541,"close":2338.693,"volume":0.01819000020623207},{"timestamp":1742405940000,"open":2338.675,"high":2338.881,"low":2338.589,"close":2338.642,"volume":0.008209999650716782},{"timestamp":1742406000000,"open":2338.703,"high":2338.752,"low":2338.212,"close":2338.297,"volume":0.01614999957382679},{"timestamp":1742406060000,"open":2338.235,"high":2338.308,"low":2337.674,"close":2337.769,"volume":0.03387000039219856},{"timestamp":1742406120000,"open":2337.733,"high":2337.851,"low":2337.046,"close":2337.851,"volume":0.030150000005960464},{"timestamp":1742406180000,"open":2337.913,"high":2338.253,"low":2337.772,"close":2338.186,"volume":0.014019999653100967},{"timestamp":1742406240000,"open":2338.15,"high":2338.211,"low":2337.666,"close":2337.694,"volume":0.013749999925494194},{"timestamp":1742406300000,"open":2337.741,"high":2337.898,"low":2337.437,"close":2337.46,"volume":0.007809999864548445},{"timestamp":1742406360000,"open":2337.406,"high":2337.406,"low":2336.92,"close":2337.09,"volume":0.008799999952316284},{"timestamp":1742406420000,"open":2337.113,"high":2337.414,"low":2336.876,"close":2337.274,"volume":0.011590000241994858},{"timestamp":1742406480000,"open":2337.291,"high":2337.973,"low":2337.224,"close":2337.631,"volume":0.015769999474287033},{"timestamp":1742406540000,"open":2337.613,"high":2338.205,"low":2337.475,"close":2338.115,"volume":0.014720000326633453},{"timestamp":1742406600000,"open":2338.128,"high":2338.469,"low":2337.765,"close":2338.353,"volume":0.01408000010997057},{"timestamp":1742406660000,"open":2338.352,"high":2338.643,"low":2338.105,"close":2338.504,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":2338.489,"high":2338.633,"low":2337.948,"close":2338.314,"volume":0.013969999738037586},{"timestamp":1742406780000,"open":2338.322,"high":2338.355,"low":2337.67,"close":2337.67,"volume":0.010889999568462372},{"timestamp":1742406840000,"open":2337.652,"high":2337.976,"low":2337.482,"close":2337.976,"volume":0.011769999749958515},{"timestamp":1742406900000,"open":2337.976,"high":2338.574,"low":2337.63,"close":2337.651,"volume":0.016170000657439232},{"timestamp":1742406960000,"open":2337.687,"high":2337.733,"low":2337.287,"close":2337.488,"volume":0.012980000115931034},{"timestamp":1742407020000,"open":2337.488,"high":2337.488,"low":2336.765,"close":2337.259,"volume":0.015289999544620514},{"timestamp":1742407080000,"open":2337.295,"high":2337.295,"low":2336.58,"close":2336.83,"volume":0.017710000276565552},{"timestamp":1742407140000,"open":2336.845,"high":2337.023,"low":2336.402,"close":2336.402,"volume":0.02653999999165535},{"timestamp":1742407200000,"open":2336.366,"high":2338.776,"low":2335.382,"close":2338.286,"volume":0.03386100009083748},{"timestamp":1742407260000,"open":2338.42,"high":2339.33,"low":2337.353,"close":2337.72,"volume":0.0350399985909462},{"timestamp":1742407320000,"open":2337.663,"high":2339.365,"low":2337.599,"close":2339.142,"volume":0.029680000618100166},{"timestamp":1742407380000,"open":2339.142,"high":2339.462,"low":2338.702,"close":2339.183,"volume":0.023099999874830246},{"timestamp":1742407440000,"open":2339.183,"high":2339.373,"low":2337.251,"close":2338.391,"volume":0.02266000024974346},{"timestamp":1742407500000,"open":2338.337,"high":2339.502,"low":2338.191,"close":2339.062,"volume":0.02816000021994114},{"timestamp":1742407560000,"open":2339.219,"high":2339.435,"low":2337.983,"close":2338.209,"volume":0.025629999116063118},{"timestamp":1742407620000,"open":2338.109,"high":2340.281,"low":2337.966,"close":2340.281,"volume":0.02167000062763691},{"timestamp":1742407680000,"open":2340.191,"high":2340.821,"low":2339.368,"close":2339.582,"volume":0.0257399994879961},{"timestamp":1742407740000,"open":2339.599,"high":2339.899,"low":2338.734,"close":2339.284,"volume":0.021889999508857727},{"timestamp":1742407800000,"open":2339.318,"high":2339.987,"low":2338.999,"close":2339.724,"volume":0.01759999990463257},{"timestamp":1742407860000,"open":2339.766,"high":2339.878,"low":2338.213,"close":2338.213,"volume":0.02249000035226345},{"timestamp":1742407920000,"open":2338.227,"high":2338.549,"low":2337.862,"close":2338.474,"volume":0.02112000063061714},{"timestamp":1742407980000,"open":2338.713,"high":2340.477,"low":2338.69,"close":2340.09,"volume":0.024970000609755516},{"timestamp":1742408040000,"open":2339.995,"high":2340.299,"low":2339.89,"close":2340.116,"volume":0.018149999901652336},{"timestamp":1742408100000,"open":2339.892,"high":2340.255,"low":2339.394,"close":2340.104,"volume":0.020239999517798424},{"timestamp":1742408160000,"open":2340.119,"high":2340.67,"low":2340.119,"close":2340.516,"volume":0.019910000264644623},{"timestamp":1742408220000,"open":2340.501,"high":2341.694,"low":2340.501,"close":2341.396,"volume":0.021560000255703926},{"timestamp":1742408280000,"open":2341.409,"high":2341.668,"low":2341,"close":2341.164,"volume":0.02053000032901764},{"timestamp":1742408340000,"open":2341.163,"high":2341.256,"low":2340.699,"close":2340.874,"volume":0.018039999529719353},{"timestamp":1742408400000,"open":2340.882,"high":2340.882,"low":2340.112,"close":2340.601,"volume":0.01907999999821186},{"timestamp":1742408460000,"open":2340.6,"high":2341.265,"low":2340.505,"close":2341.022,"volume":0.016720000654459},{"timestamp":1742408520000,"open":2341.076,"high":2341.583,"low":2340.525,"close":2341.181,"volume":0.021229999139904976},{"timestamp":1742408580000,"open":2341.076,"high":2341.076,"low":2340.187,"close":2340.71,"volume":0.01996999979019165},{"timestamp":1742408640000,"open":2340.695,"high":2341.305,"low":2340.262,"close":2340.84,"volume":0.01995999924838543},{"timestamp":1742408700000,"open":2340.863,"high":2341.115,"low":2339.235,"close":2339.437,"volume":0.02686999924480915},{"timestamp":1742408760000,"open":2339.368,"high":2340.043,"low":2339.349,"close":2339.779,"volume":0.020899999886751175},{"timestamp":1742408820000,"open":2339.797,"high":2340.057,"low":2339.271,"close":2339.431,"volume":0.020239999517798424},{"timestamp":1742408880000,"open":2339.454,"high":2339.522,"low":2338.78,"close":2339.007,"volume":0.02199999988079071},{"timestamp":1742408940000,"open":2338.969,"high":2339.791,"low":2338.969,"close":2339.353,"volume":0.018479999154806137},{"timestamp":1742409000000,"open":2339.335,"high":2339.998,"low":2339.295,"close":2339.913,"volume":0.02078999951481819},{"timestamp":1742409060000,"open":2339.805,"high":2340.243,"low":2339.63,"close":2339.869,"volume":0.021229999139904976},{"timestamp":1742409120000,"open":2339.917,"high":2340.527,"low":2339.662,"close":2340.241,"volume":0.02012999914586544},{"timestamp":1742409180000,"open":2340.232,"high":2340.332,"low":2339.512,"close":2340.126,"volume":0.024529999122023582},{"timestamp":1742409240000,"open":2340.162,"high":2340.246,"low":2339.82,"close":2340.022,"volume":0.023760000243782997},{"timestamp":1742409300000,"open":2339.968,"high":2340.776,"low":2339.919,"close":2340.482,"volume":0.020020000636577606},{"timestamp":1742409360000,"open":2340.55,"high":2343.238,"low":2340.419,"close":2343.207,"volume":0.027230000123381615},{"timestamp":1742409420000,"open":2343.097,"high":2343.6,"low":2341.798,"close":2342.978,"volume":0.028270000591874123},{"timestamp":1742409480000,"open":2343.012,"high":2343.559,"low":2342.032,"close":2342.684,"volume":0.026839999482035637},{"timestamp":1742409540000,"open":2342.86,"high":2343.59,"low":2342.6,"close":2342.965,"volume":0.02353999949991703},{"timestamp":1742409600000,"open":2342.984,"high":2342.984,"low":2341.941,"close":2342.615,"volume":0.02287999913096428},{"timestamp":1742409660000,"open":2342.73,"high":2343.621,"low":2342.354,"close":2342.47,"volume":0.024310000240802765},{"timestamp":1742409720000,"open":2342.475,"high":2344.467,"low":2342.149,"close":2344.085,"volume":0.027499999850988388},{"timestamp":1742409780000,"open":2344.07,"high":2344.105,"low":2342.583,"close":2342.936,"volume":0.029260000213980675},{"timestamp":1742409840000,"open":2342.991,"high":2343.156,"low":2342.442,"close":2342.573,"volume":0.026510000228881836},{"timestamp":1742409900000,"open":2342.572,"high":2342.959,"low":2341.719,"close":2342.065,"volume":0.022549999877810478},{"timestamp":1742409960000,"open":2342.068,"high":2342.744,"low":2341.396,"close":2342.211,"volume":0.025849999859929085},{"timestamp":1742410020000,"open":2342.229,"high":2342.596,"low":2341.553,"close":2342.341,"volume":0.024089999496936798},{"timestamp":1742410080000,"open":2342.341,"high":2342.873,"low":2342.099,"close":2342.65,"volume":0.02112000063061714},{"timestamp":1742410140000,"open":2342.65,"high":2342.66,"low":2341.11,"close":2341.11,"volume":0.020349999889731407},{"timestamp":1742410200000,"open":2341.126,"high":2341.354,"low":2340.771,"close":2341.176,"volume":0.01826000027358532},{"timestamp":1742410260000,"open":2341.14,"high":2341.21,"low":2339.49,"close":2340.262,"volume":0.020020000636577606},{"timestamp":1742410320000,"open":2340.262,"high":2340.545,"low":2339.89,"close":2340.309,"volume":0.01947000063955784},{"timestamp":1742410380000,"open":2340.324,"high":2340.884,"low":2340.221,"close":2340.884,"volume":0.021609999239444733},{"timestamp":1742410440000,"open":2340.866,"high":2341.89,"low":2340.866,"close":2341.61,"volume":0.020349999889731407},{"timestamp":1742410500000,"open":2341.61,"high":2342.227,"low":2341.387,"close":2342.227,"volume":0.02078999951481819},{"timestamp":1742410560000,"open":2342.227,"high":2342.86,"low":2341.792,"close":2342.215,"volume":0.023490000516176224},{"timestamp":1742410620000,"open":2342.197,"high":2342.68,"low":2341.954,"close":2342.617,"volume":0.020239999517798424},{"timestamp":1742410680000,"open":2342.735,"high":2343.002,"low":2342.46,"close":2342.858,"volume":0.020910000428557396},{"timestamp":1742410740000,"open":2342.765,"high":2342.887,"low":2341.797,"close":2342.074,"volume":0.018689999356865883},{"timestamp":1742410800000,"open":2342.297,"high":2342.64,"low":2341.899,"close":2342.208,"volume":0.07987000048160553},{"timestamp":1742410860000,"open":2342.269,"high":2343.124,"low":2342.076,"close":2342.965,"volume":0.08291000127792358},{"timestamp":1742410920000,"open":2342.942,"high":2343.599,"low":2342.612,"close":2342.862,"volume":0.06572999805212021},{"timestamp":1742410980000,"open":2342.9,"high":2343.83,"low":2342.854,"close":2343.126,"volume":0.038109999150037766},{"timestamp":1742411040000,"open":2343.126,"high":2343.347,"low":2342.738,"close":2342.91,"volume":0.024739999324083328},{"timestamp":1742411100000,"open":2343,"high":2343.102,"low":2342.527,"close":2343.02,"volume":0.05992000177502632},{"timestamp":1742411160000,"open":2343.046,"high":2343.215,"low":2342.199,"close":2342.627,"volume":0.06430000066757202},{"timestamp":1742411220000,"open":2342.627,"high":2343.116,"low":2342.323,"close":2342.627,"volume":0.06139000132679939},{"timestamp":1742411280000,"open":2342.645,"high":2342.753,"low":2342.133,"close":2342.141,"volume":0.05344000086188316},{"timestamp":1742411340000,"open":2342.283,"high":2343.498,"low":2342.141,"close":2343.3,"volume":0.06967999786138535},{"timestamp":1742411400000,"open":2343.362,"high":2345.428,"low":2343.09,"close":2344.949,"volume":0.039820000529289246},{"timestamp":1742411460000,"open":2344.957,"high":2344.987,"low":2343.265,"close":2343.335,"volume":0.028179999440908432},{"timestamp":1742411520000,"open":2343.374,"high":2343.81,"low":2342.896,"close":2343.421,"volume":0.02751000039279461},{"timestamp":1742411580000,"open":2343.421,"high":2344.232,"low":2343.385,"close":2343.44,"volume":0.025590000674128532},{"timestamp":1742411640000,"open":2343.404,"high":2344.165,"low":2343.076,"close":2344.165,"volume":0.03376000002026558},{"timestamp":1742411700000,"open":2344.181,"high":2344.378,"low":2343.467,"close":2344.285,"volume":0.06095999851822853},{"timestamp":1742411760000,"open":2344.377,"high":2345.828,"low":2344.288,"close":2345.628,"volume":0.06057000160217285},{"timestamp":1742411820000,"open":2345.591,"high":2346.243,"low":2345.137,"close":2345.543,"volume":0.06847000122070312},{"timestamp":1742411880000,"open":2345.527,"high":2345.636,"low":2344.779,"close":2345.129,"volume":0.08801999688148499},{"timestamp":1742411940000,"open":2345.149,"high":2345.179,"low":2343.972,"close":2344.128,"volume":0.05438999831676483},{"timestamp":1742412000000,"open":2344.025,"high":2344.135,"low":2342.404,"close":2342.461,"volume":0.022019999101758003},{"timestamp":1742412060000,"open":2342.525,"high":2342.823,"low":2341.763,"close":2342.823,"volume":0.022709999233484268},{"timestamp":1742412120000,"open":2342.823,"high":2343.246,"low":2341.919,"close":2342.012,"volume":0.02297000028192997},{"timestamp":1742412180000,"open":2342.011,"high":2343.135,"low":2341.714,"close":2342.979,"volume":0.02558000013232231},{"timestamp":1742412240000,"open":2342.979,"high":2344.408,"low":2342.86,"close":2344.134,"volume":0.02133999951183796},{"timestamp":1742412300000,"open":2344.142,"high":2344.223,"low":2343.083,"close":2343.429,"volume":0.02287999913096428},{"timestamp":1742412360000,"open":2343.427,"high":2343.951,"low":2343.178,"close":2343.926,"volume":0.023320000618696213},{"timestamp":1742412420000,"open":2343.923,"high":2343.926,"low":2342.439,"close":2342.983,"volume":0.022210000082850456},{"timestamp":1742412480000,"open":2342.97,"high":2343.622,"low":2342.89,"close":2343.322,"volume":0.023959999904036522},{"timestamp":1742412540000,"open":2343.322,"high":2343.476,"low":2342.567,"close":2342.621,"volume":0.021369999274611473},{"timestamp":1742412600000,"open":2342.602,"high":2344.434,"low":2342.489,"close":2344.194,"volume":0.03596999868750572},{"timestamp":1742412660000,"open":2344.225,"high":2344.279,"low":2343.777,"close":2343.925,"volume":0.026569999754428864},{"timestamp":1742412720000,"open":2343.917,"high":2344.51,"low":2343.755,"close":2343.755,"volume":0.021859999746084213},{"timestamp":1742412780000,"open":2343.736,"high":2344.331,"low":2343.683,"close":2344.186,"volume":0.020740000531077385},{"timestamp":1742412840000,"open":2344.186,"high":2344.353,"low":2343.806,"close":2344.116,"volume":0.0170499999076128},{"timestamp":1742412900000,"open":2344.115,"high":2344.582,"low":2344.097,"close":2344.43,"volume":0.02191000059247017},{"timestamp":1742412960000,"open":2344.476,"high":2344.59,"low":2344.075,"close":2344.129,"volume":0.017330000177025795},{"timestamp":1742413020000,"open":2344.165,"high":2344.319,"low":2343.786,"close":2344.319,"volume":0.019360000267624855},{"timestamp":1742413080000,"open":2344.227,"high":2344.493,"low":2343.826,"close":2344.152,"volume":0.017710000276565552},{"timestamp":1742413140000,"open":2344.152,"high":2344.919,"low":2344.08,"close":2344.467,"volume":0.020899999886751175},{"timestamp":1742413200000,"open":2344.482,"high":2344.853,"low":2344.321,"close":2344.481,"volume":0.01826000027358532},{"timestamp":1742413260000,"open":2344.458,"high":2344.549,"low":2344.003,"close":2344.439,"volume":0.017710000276565552},{"timestamp":1742413320000,"open":2344.607,"high":2344.737,"low":2344.137,"close":2344.242,"volume":0.02101000025868416},{"timestamp":1742413380000,"open":2344.219,"high":2344.394,"low":2343.918,"close":2344.348,"volume":0.01924999989569187},{"timestamp":1742413440000,"open":2344.325,"high":2344.588,"low":2344.053,"close":2344.241,"volume":0.01947999931871891},{"timestamp":1742413500000,"open":2344.258,"high":2344.367,"low":2344.059,"close":2344.239,"volume":0.032979998737573624},{"timestamp":1742413560000,"open":2344.234,"high":2344.339,"low":2343.656,"close":2343.781,"volume":0.022210000082850456},{"timestamp":1742413620000,"open":2343.817,"high":2344.992,"low":2343.81,"close":2344.966,"volume":0.029999999329447746},{"timestamp":1742413680000,"open":2344.966,"high":2345.035,"low":2344.342,"close":2344.606,"volume":0.030780000612139702},{"timestamp":1742413740000,"open":2344.606,"high":2344.793,"low":2344.055,"close":2344.268,"volume":0.038120001554489136},{"timestamp":1742413800000,"open":2344.266,"high":2344.266,"low":2343.729,"close":2344.154,"volume":0.043949998915195465},{"timestamp":1742413860000,"open":2344.169,"high":2344.555,"low":2344.115,"close":2344.374,"volume":0.08188000321388245},{"timestamp":1742413920000,"open":2344.313,"high":2344.496,"low":2343.954,"close":2344.29,"volume":0.06503999978303909},{"timestamp":1742413980000,"open":2344.308,"high":2345.105,"low":2344.27,"close":2345.083,"volume":0.0449800007045269},{"timestamp":1742414040000,"open":2345.155,"high":2345.191,"low":2344.788,"close":2344.916,"volume":0.04253999888896942},{"timestamp":1742414100000,"open":2344.97,"high":2345.338,"low":2344.683,"close":2344.704,"volume":0.05852999910712242},{"timestamp":1742414160000,"open":2344.766,"high":2345.188,"low":2344.707,"close":2344.799,"volume":0.028939999639987946},{"timestamp":1742414220000,"open":2344.799,"high":2344.835,"low":2344.124,"close":2344.183,"volume":0.03959000110626221},{"timestamp":1742414280000,"open":2344.183,"high":2345.028,"low":2344.147,"close":2344.951,"volume":0.03328000009059906},{"timestamp":1742414340000,"open":2344.785,"high":2344.985,"low":2344.491,"close":2344.717,"volume":0.04173000156879425},{"timestamp":1742414400000,"open":2344.812,"high":2344.848,"low":2344.212,"close":2344.227,"volume":0.019990000873804092},{"timestamp":1742414460000,"open":2344.208,"high":2344.208,"low":2343.569,"close":2343.569,"volume":0.007809999864548445},{"timestamp":1742414520000,"open":2343.569,"high":2343.941,"low":2343.502,"close":2343.941,"volume":0.01607999950647354},{"timestamp":1742414580000,"open":2343.98,"high":2344.301,"low":2343.929,"close":2344.047,"volume":0.00827999971807003},{"timestamp":1742414640000,"open":2344.055,"high":2344.217,"low":2343.877,"close":2344.002,"volume":0.008410000242292881},{"timestamp":1742414700000,"open":2343.987,"high":2343.987,"low":2342.913,"close":2342.985,"volume":0.01802000030875206},{"timestamp":1742414760000,"open":2342.985,"high":2343.213,"low":2342.677,"close":2342.905,"volume":0.02672000043094158},{"timestamp":1742414820000,"open":2342.898,"high":2342.99,"low":2342.669,"close":2342.81,"volume":0.011959999799728394},{"timestamp":1742414880000,"open":2342.793,"high":2342.94,"low":2342.569,"close":2342.832,"volume":0.00863999966531992},{"timestamp":1742414940000,"open":2342.778,"high":2343.181,"low":2342.778,"close":2343.153,"volume":0.004650000017136335},{"timestamp":1742415000000,"open":2343.153,"high":2343.461,"low":2343.071,"close":2343.327,"volume":0.004999999888241291},{"timestamp":1742415060000,"open":2343.404,"high":2343.504,"low":2343.232,"close":2343.31,"volume":0.005350000225007534},{"timestamp":1742415120000,"open":2343.329,"high":2343.423,"low":2342.869,"close":2342.986,"volume":0.004360000137239695},{"timestamp":1742415180000,"open":2342.986,"high":2343.199,"low":2342.719,"close":2342.732,"volume":0.004980000201612711},{"timestamp":1742415240000,"open":2342.719,"high":2343.122,"low":2342.454,"close":2342.454,"volume":0.007540000136941671},{"timestamp":1742415300000,"open":2342.454,"high":2342.615,"low":2342.198,"close":2342.542,"volume":0.008539999835193157},{"timestamp":1742415360000,"open":2342.473,"high":2342.575,"low":2342.221,"close":2342.318,"volume":0.010230000130832195},{"timestamp":1742415420000,"open":2342.356,"high":2342.575,"low":2342.115,"close":2342.235,"volume":0.010219999589025974},{"timestamp":1742415480000,"open":2342.197,"high":2342.389,"low":2341.851,"close":2342.147,"volume":0.007809999864548445},{"timestamp":1742415540000,"open":2342.17,"high":2342.866,"low":2341.939,"close":2342.865,"volume":0.011049999855458736},{"timestamp":1742415600000,"open":2342.866,"high":2342.891,"low":2342.169,"close":2342.478,"volume":0.006380000151693821},{"timestamp":1742415660000,"open":2342.477,"high":2342.515,"low":2342.269,"close":2342.447,"volume":0.0040699997916817665},{"timestamp":1742415720000,"open":2342.454,"high":2342.538,"low":2342.187,"close":2342.187,"volume":0.007590000052005053},{"timestamp":1742415780000,"open":2342.11,"high":2342.531,"low":2341.841,"close":2342.531,"volume":0.007699999958276749},{"timestamp":1742415840000,"open":2342.531,"high":2342.531,"low":2341.989,"close":2341.989,"volume":0.007110000122338533},{"timestamp":1742415900000,"open":2341.938,"high":2342.018,"low":2341.791,"close":2341.914,"volume":0.009990000165998936},{"timestamp":1742415960000,"open":2341.837,"high":2342.096,"low":2341.837,"close":2342.032,"volume":0.012959999963641167},{"timestamp":1742416020000,"open":2342.055,"high":2342.104,"low":2341.903,"close":2342.012,"volume":0.01582000032067299},{"timestamp":1742416080000,"open":2342.012,"high":2342.315,"low":2341.997,"close":2342.099,"volume":0.007799999788403511},{"timestamp":1742416140000,"open":2342.136,"high":2342.382,"low":2342.053,"close":2342.216,"volume":0.009720000438392162},{"timestamp":1742416200000,"open":2342.385,"high":2342.57,"low":2342.083,"close":2342.154,"volume":0.006130000110715628},{"timestamp":1742416260000,"open":2342.178,"high":2342.308,"low":2341.552,"close":2341.57,"volume":0.01042999979108572},{"timestamp":1742416320000,"open":2341.552,"high":2341.582,"low":2341.05,"close":2341.326,"volume":0.008249999955296516},{"timestamp":1742416380000,"open":2341.326,"high":2341.575,"low":2341.326,"close":2341.344,"volume":0.005319999996572733},{"timestamp":1742416440000,"open":2341.397,"high":2341.436,"low":2340.846,"close":2340.864,"volume":0.006300000008195639},{"timestamp":1742416500000,"open":2340.995,"high":2341.268,"low":2340.904,"close":2341.214,"volume":0.006819999776780605},{"timestamp":1742416560000,"open":2341.196,"high":2341.733,"low":2341.06,"close":2341.698,"volume":0.006049999967217445},{"timestamp":1742416620000,"open":2341.69,"high":2341.898,"low":2341.556,"close":2341.743,"volume":0.010339999571442604},{"timestamp":1742416680000,"open":2341.707,"high":2341.761,"low":2341.223,"close":2341.223,"volume":0.010230000130832195},{"timestamp":1742416740000,"open":2341.212,"high":2341.474,"low":2340.889,"close":2341.438,"volume":0.007369999773800373},{"timestamp":1742416800000,"open":2341.43,"high":2341.694,"low":2341.43,"close":2341.538,"volume":0.004840000066906214},{"timestamp":1742416860000,"open":2341.484,"high":2341.612,"low":2341.358,"close":2341.574,"volume":0.0053900000639259815},{"timestamp":1742416920000,"open":2341.556,"high":2342.014,"low":2341.436,"close":2341.95,"volume":0.0053900000639259815},{"timestamp":1742416980000,"open":2342.05,"high":2342.05,"low":2341.796,"close":2341.979,"volume":0.00418000016361475},{"timestamp":1742417040000,"open":2342.009,"high":2342.198,"low":2341.917,"close":2341.986,"volume":0.005280000157654285},{"timestamp":1742417100000,"open":2342.009,"high":2342.192,"low":2341.907,"close":2341.907,"volume":0.004509999882429838},{"timestamp":1742417160000,"open":2341.613,"high":2342.365,"low":2341.572,"close":2342.328,"volume":0.006930000148713589},{"timestamp":1742417220000,"open":2342.443,"high":2342.551,"low":2342.292,"close":2342.497,"volume":0.0035200000274926424},{"timestamp":1742417280000,"open":2342.482,"high":2342.765,"low":2342.274,"close":2342.746,"volume":0.004619999788701534},{"timestamp":1742417340000,"open":2342.884,"high":2342.992,"low":2342.802,"close":2342.946,"volume":0.007259999867528677},{"timestamp":1742417400000,"open":2342.874,"high":2343.49,"low":2342.821,"close":2343.214,"volume":0.0086899995803833},{"timestamp":1742417460000,"open":2343.214,"high":2343.406,"low":2343.214,"close":2343.281,"volume":0.0031900000758469105},{"timestamp":1742417520000,"open":2343.281,"high":2343.455,"low":2342.996,"close":2343.039,"volume":0.005280000157654285},{"timestamp":1742417580000,"open":2343.057,"high":2343.14,"low":2342.696,"close":2342.696,"volume":0.00494999997317791},{"timestamp":1742417640000,"open":2342.734,"high":2342.974,"low":2342.642,"close":2342.92,"volume":0.0061599998734891415},{"timestamp":1742417700000,"open":2342.92,"high":2343.094,"low":2342.789,"close":2343.079,"volume":0.00571999978274107},{"timestamp":1742417760000,"open":2343.056,"high":2343.542,"low":2343.056,"close":2343.464,"volume":0.004619999788701534},{"timestamp":1742417820000,"open":2343.348,"high":2343.348,"low":2342.574,"close":2343.228,"volume":0.01066999975591898},{"timestamp":1742417880000,"open":2343.174,"high":2343.345,"low":2342.768,"close":2342.909,"volume":0.008580000139772892},{"timestamp":1742417940000,"open":2342.892,"high":2343.337,"low":2342.133,"close":2342.171,"volume":0.009480999782681465},{"timestamp":1742421600000,"open":2343.131,"high":2344.533,"low":2342.687,"close":2344.324,"volume":0.009596000425517559},{"timestamp":1742421660000,"open":2344.286,"high":2344.67,"low":2343.497,"close":2343.512,"volume":0.010367999784648418},{"timestamp":1742421720000,"open":2343.527,"high":2343.527,"low":2342.615,"close":2343.37,"volume":0.009153000079095364},{"timestamp":1742421780000,"open":2343.371,"high":2343.637,"low":2342.942,"close":2343.465,"volume":0.007532999850809574},{"timestamp":1742421840000,"open":2343.465,"high":2343.788,"low":2343.28,"close":2343.736,"volume":0.008510000072419643},{"timestamp":1742421900000,"open":2343.831,"high":2343.886,"low":2343.388,"close":2343.816,"volume":0.008030000142753124},{"timestamp":1742421960000,"open":2343.798,"high":2343.997,"low":2343.439,"close":2343.912,"volume":0.008139999583363533},{"timestamp":1742422020000,"open":2343.894,"high":2344.065,"low":2343.791,"close":2344.065,"volume":0.004840000066906214},{"timestamp":1742422080000,"open":2343.965,"high":2344.299,"low":2343.802,"close":2344.299,"volume":0.0061599998734891415},{"timestamp":1742422140000,"open":2344.281,"high":2344.404,"low":2343.953,"close":2344.155,"volume":0.004360000137239695},{"timestamp":1742422200000,"open":2344.155,"high":2344.156,"low":2343.51,"close":2343.861,"volume":0.003719999920576811},{"timestamp":1742422260000,"open":2343.785,"high":2343.83,"low":2343.574,"close":2343.83,"volume":0.0038499999791383743},{"timestamp":1742422320000,"open":2343.83,"high":2343.98,"low":2343.738,"close":2343.745,"volume":0.0053900000639259815},{"timestamp":1742422380000,"open":2343.763,"high":2343.907,"low":2343.691,"close":2343.815,"volume":0.005169999785721302},{"timestamp":1742422440000,"open":2343.815,"high":2343.822,"low":2343.643,"close":2343.712,"volume":0.0036299999337643385},{"timestamp":1742422500000,"open":2343.804,"high":2344.16,"low":2343.485,"close":2343.485,"volume":0.009349999949336052},{"timestamp":1742422560000,"open":2343.531,"high":2343.834,"low":2343.287,"close":2343.287,"volume":0.006599999964237213},{"timestamp":1742422620000,"open":2343.412,"high":2343.468,"low":2343.027,"close":2343.027,"volume":0.008249999955296516},{"timestamp":1742422680000,"open":2343.05,"high":2343.119,"low":2342.93,"close":2342.989,"volume":0.016599999740719795},{"timestamp":1742422740000,"open":2343.211,"high":2343.247,"low":2342.565,"close":2342.727,"volume":0.00977999996393919},{"timestamp":1742422800000,"open":2342.753,"high":2342.83,"low":2342.292,"close":2342.377,"volume":0.02094000019133091},{"timestamp":1742422860000,"open":2342.376,"high":2342.602,"low":2342.292,"close":2342.476,"volume":0.014010000042617321},{"timestamp":1742422920000,"open":2342.494,"high":2342.51,"low":2342.069,"close":2342.095,"volume":0.012029999867081642},{"timestamp":1742422980000,"open":2342.095,"high":2342.233,"low":2341.813,"close":2342.233,"volume":0.01647000014781952},{"timestamp":1742423040000,"open":2342.234,"high":2342.8,"low":2342.215,"close":2342.8,"volume":0.006819999776780605},{"timestamp":1742423100000,"open":2342.723,"high":2342.886,"low":2342.646,"close":2342.725,"volume":0.00482999999076128},{"timestamp":1742423160000,"open":2342.743,"high":2342.867,"low":2342.743,"close":2342.836,"volume":0.0031900000758469105},{"timestamp":1742423220000,"open":2342.798,"high":2342.867,"low":2342.7,"close":2342.846,"volume":0.0030799999367445707},{"timestamp":1742423280000,"open":2342.8,"high":2343.515,"low":2342.71,"close":2343.335,"volume":0.00571999978274107},{"timestamp":1742423340000,"open":2343.353,"high":2343.692,"low":2343.187,"close":2343.684,"volume":0.006380000151693821},{"timestamp":1742423400000,"open":2343.684,"high":2343.755,"low":2343.213,"close":2343.264,"volume":0.008469999767839909},{"timestamp":1742423460000,"open":2343.264,"high":2343.608,"low":2343.264,"close":2343.454,"volume":0.005169999785721302},{"timestamp":1742423520000,"open":2343.436,"high":2343.69,"low":2343.436,"close":2343.492,"volume":0.006380000151693821},{"timestamp":1742423580000,"open":2343.492,"high":2344.09,"low":2343.492,"close":2344.002,"volume":0.0031900000758469105},{"timestamp":1742423640000,"open":2344.039,"high":2344.208,"low":2344.003,"close":2344.067,"volume":0.004399999976158142},{"timestamp":1742423700000,"open":2344.103,"high":2344.144,"low":2344.008,"close":2344.126,"volume":0.0036299999337643385},{"timestamp":1742423760000,"open":2344.088,"high":2344.431,"low":2344.054,"close":2344.431,"volume":0.004840000066906214},{"timestamp":1742423820000,"open":2344.396,"high":2344.468,"low":2344.218,"close":2344.349,"volume":0.0062699997797608376},{"timestamp":1742423880000,"open":2344.367,"high":2344.367,"low":2344,"close":2344.008,"volume":0.004290000069886446},{"timestamp":1742423940000,"open":2343.99,"high":2344.116,"low":2343.48,"close":2343.521,"volume":0.00494999997317791},{"timestamp":1742424000000,"open":2343.529,"high":2343.844,"low":2343.529,"close":2343.729,"volume":0.00494999997317791},{"timestamp":1742424060000,"open":2343.747,"high":2343.766,"low":2343.493,"close":2343.708,"volume":0.0031900000758469105},{"timestamp":1742424120000,"open":2343.654,"high":2343.857,"low":2343.614,"close":2343.614,"volume":0.0036299999337643385},{"timestamp":1742424180000,"open":2343.578,"high":2343.66,"low":2343.536,"close":2343.555,"volume":0.004730000160634518},{"timestamp":1742424240000,"open":2343.536,"high":2343.745,"low":2343.447,"close":2343.745,"volume":0.004730000160634518},{"timestamp":1742424300000,"open":2343.783,"high":2344.09,"low":2343.729,"close":2343.729,"volume":0.005830000154674053},{"timestamp":1742424360000,"open":2343.736,"high":2343.847,"low":2343.718,"close":2343.839,"volume":0.004399999976158142},{"timestamp":1742424420000,"open":2343.839,"high":2343.839,"low":2343.662,"close":2343.677,"volume":0.0034099998883903027},{"timestamp":1742424480000,"open":2343.685,"high":2343.695,"low":2343.525,"close":2343.525,"volume":0.002199999988079071},{"timestamp":1742424540000,"open":2343.525,"high":2343.771,"low":2343.487,"close":2343.702,"volume":0.0034099998883903027},{"timestamp":1742424600000,"open":2343.772,"high":2343.817,"low":2343.71,"close":2343.728,"volume":0.0037400000728666782},{"timestamp":1742424660000,"open":2343.774,"high":2343.997,"low":2343.699,"close":2343.909,"volume":0.00418000016361475},{"timestamp":1742424720000,"open":2343.894,"high":2344.143,"low":2343.891,"close":2344.066,"volume":0.0035200000274926424},{"timestamp":1742424780000,"open":2344.115,"high":2344.245,"low":2344.04,"close":2344.15,"volume":0.002529999939724803},{"timestamp":1742424840000,"open":2344.096,"high":2344.209,"low":2344.007,"close":2344.173,"volume":0.0031900000758469105},{"timestamp":1742424900000,"open":2344.481,"high":2344.667,"low":2344.436,"close":2344.535,"volume":0.002309999894350767},{"timestamp":1742424960000,"open":2344.459,"high":2344.531,"low":2344.458,"close":2344.513,"volume":0.002090000081807375},{"timestamp":1742425020000,"open":2344.53,"high":2344.53,"low":2344.303,"close":2344.399,"volume":0.0025100000202655792},{"timestamp":1742425080000,"open":2344.364,"high":2344.592,"low":2344.132,"close":2344.592,"volume":0.0041600000113248825},{"timestamp":1742425140000,"open":2344.592,"high":2344.809,"low":2344.592,"close":2344.773,"volume":0.004840000066906214},{"timestamp":1742425200000,"open":2344.791,"high":2344.809,"low":2344.46,"close":2344.599,"volume":0.012520000338554382},{"timestamp":1742425260000,"open":2344.599,"high":2344.707,"low":2344.563,"close":2344.601,"volume":0.009549999609589577},{"timestamp":1742425320000,"open":2344.571,"high":2344.62,"low":2344.445,"close":2344.505,"volume":0.00686000008136034},{"timestamp":1742425380000,"open":2344.497,"high":2344.589,"low":2344.295,"close":2344.411,"volume":0.007189999800175428},{"timestamp":1742425440000,"open":2344.392,"high":2344.529,"low":2344.162,"close":2344.529,"volume":0.007600000128149986},{"timestamp":1742425500000,"open":2344.529,"high":2344.698,"low":2344.329,"close":2344.329,"volume":0.008829999715089798},{"timestamp":1742425560000,"open":2344.245,"high":2344.491,"low":2344.152,"close":2344.473,"volume":0.01119999960064888},{"timestamp":1742425620000,"open":2344.45,"high":2344.711,"low":2344.45,"close":2344.537,"volume":0.011230000294744968},{"timestamp":1742425680000,"open":2344.531,"high":2344.57,"low":2344.374,"close":2344.453,"volume":0.005919999908655882},{"timestamp":1742425740000,"open":2344.446,"high":2344.631,"low":2344.423,"close":2344.631,"volume":0.004430000204592943},{"timestamp":1742425800000,"open":2344.677,"high":2344.838,"low":2344.515,"close":2344.551,"volume":0.005239999853074551},{"timestamp":1742425860000,"open":2344.559,"high":2344.715,"low":2344.522,"close":2344.535,"volume":0.00395999988541007},{"timestamp":1742425920000,"open":2344.528,"high":2344.571,"low":2344.517,"close":2344.525,"volume":0.0012100000167265534},{"timestamp":1742425980000,"open":2344.633,"high":2344.733,"low":2344.633,"close":2344.726,"volume":0.0018700000364333391},{"timestamp":1742426040000,"open":2344.772,"high":2344.779,"low":2344.397,"close":2344.551,"volume":0.0026400000788271427},{"timestamp":1742426100000,"open":2344.552,"high":2344.617,"low":2344.448,"close":2344.602,"volume":0.003019999945536256},{"timestamp":1742426160000,"open":2344.602,"high":2344.602,"low":2344.353,"close":2344.463,"volume":0.0036299999337643385},{"timestamp":1742426220000,"open":2344.44,"high":2344.641,"low":2344.379,"close":2344.618,"volume":0.0035200000274926424},{"timestamp":1742426280000,"open":2344.641,"high":2344.642,"low":2344.337,"close":2344.586,"volume":0.0040699997916817665},{"timestamp":1742426340000,"open":2344.569,"high":2344.832,"low":2344.569,"close":2344.714,"volume":0.002859999891370535},{"timestamp":1742426400000,"open":2344.733,"high":2344.909,"low":2344.675,"close":2344.881,"volume":0.002529999939724803},{"timestamp":1742426460000,"open":2344.858,"high":2344.935,"low":2344.812,"close":2344.881,"volume":0.002420000033453107},{"timestamp":1742426520000,"open":2344.942,"high":2344.958,"low":2344.85,"close":2344.912,"volume":0.002859999891370535},{"timestamp":1742426580000,"open":2344.973,"high":2345.104,"low":2344.884,"close":2345.092,"volume":0.008139999583363533},{"timestamp":1742426640000,"open":2345.092,"high":2345.323,"low":2345.056,"close":2345.305,"volume":0.004730000160634518},{"timestamp":1742426700000,"open":2345.305,"high":2345.335,"low":2344.892,"close":2344.907,"volume":0.007040000054985285},{"timestamp":1742426760000,"open":2344.93,"high":2345.117,"low":2344.86,"close":2345.101,"volume":0.005609999876469374},{"timestamp":1742426820000,"open":2345.12,"high":2345.143,"low":2344.949,"close":2344.963,"volume":0.0037400000728666782},{"timestamp":1742426880000,"open":2344.963,"high":2345.004,"low":2344.812,"close":2344.912,"volume":0.0036299999337643385},{"timestamp":1742426940000,"open":2344.912,"high":2345.073,"low":2344.827,"close":2344.865,"volume":0.005830000154674053},{"timestamp":1742427000000,"open":2344.888,"high":2345.011,"low":2344.606,"close":2344.621,"volume":0.007149999961256981},{"timestamp":1742427060000,"open":2344.629,"high":2344.753,"low":2344.531,"close":2344.531,"volume":0.008580000139772892},{"timestamp":1742427120000,"open":2344.585,"high":2344.683,"low":2344.483,"close":2344.491,"volume":0.009019999764859676},{"timestamp":1742427180000,"open":2344.507,"high":2344.507,"low":2344.222,"close":2344.263,"volume":0.005609999876469374},{"timestamp":1742427240000,"open":2344.324,"high":2344.34,"low":2344.045,"close":2344.237,"volume":0.00571999978274107},{"timestamp":1742427300000,"open":2344.253,"high":2344.327,"low":2344.121,"close":2344.315,"volume":0.0031900000758469105},{"timestamp":1742427360000,"open":2344.261,"high":2344.315,"low":2344.079,"close":2344.163,"volume":0.004399999976158142},{"timestamp":1742427420000,"open":2344.163,"high":2344.261,"low":2344.145,"close":2344.148,"volume":0.002090000081807375},{"timestamp":1742427480000,"open":2344.156,"high":2344.171,"low":2344.074,"close":2344.138,"volume":0.0035600000992417336},{"timestamp":1742427540000,"open":2344.153,"high":2344.156,"low":2343.932,"close":2343.988,"volume":0.0033400000538676977},{"timestamp":1742427600000,"open":2343.983,"high":2344.194,"low":2343.911,"close":2344.004,"volume":0.002360000042244792},{"timestamp":1742427660000,"open":2344.011,"high":2344.216,"low":2343.963,"close":2344.186,"volume":0.0018700000364333391},{"timestamp":1742427720000,"open":2344.247,"high":2344.319,"low":2343.925,"close":2343.989,"volume":0.0040699997916817665},{"timestamp":1742427780000,"open":2344.006,"high":2344.185,"low":2343.987,"close":2344.019,"volume":0.0037400000728666782},{"timestamp":1742427840000,"open":2344,"high":2344.318,"low":2343.987,"close":2344.092,"volume":0.004339999984949827},{"timestamp":1742427900000,"open":2344.092,"high":2344.208,"low":2344.089,"close":2344.192,"volume":0.0031900000758469105},{"timestamp":1742427960000,"open":2344.174,"high":2344.218,"low":2344.077,"close":2344.128,"volume":0.004290000069886446},{"timestamp":1742428020000,"open":2344.136,"high":2344.252,"low":2344.066,"close":2344.252,"volume":0.0036299999337643385},{"timestamp":1742428080000,"open":2344.236,"high":2344.415,"low":2344.087,"close":2344.415,"volume":0.0042500002309679985},{"timestamp":1742428140000,"open":2344.392,"high":2344.577,"low":2344.307,"close":2344.559,"volume":0.004360000137239695},{"timestamp":1742428200000,"open":2344.567,"high":2344.772,"low":2344.472,"close":2344.695,"volume":0.0037400000728666782},{"timestamp":1742428260000,"open":2344.68,"high":2344.741,"low":2344.319,"close":2344.358,"volume":0.00494999997317791},{"timestamp":1742428320000,"open":2344.66,"high":2345.14,"low":2344.582,"close":2344.781,"volume":0.0064199999906122684},{"timestamp":1742428380000,"open":2344.781,"high":2344.83,"low":2344.638,"close":2344.646,"volume":0.004149999935179949},{"timestamp":1742428440000,"open":2344.702,"high":2344.702,"low":2344.264,"close":2344.356,"volume":0.0037400000728666782},{"timestamp":1742428500000,"open":2344.363,"high":2344.363,"low":2344.189,"close":2344.27,"volume":0.002859999891370535},{"timestamp":1742428560000,"open":2344.261,"high":2344.287,"low":2344.035,"close":2344.151,"volume":0.0034099998883903027},{"timestamp":1742428620000,"open":2344.132,"high":2344.304,"low":2344.012,"close":2344.173,"volume":0.00395999988541007},{"timestamp":1742428680000,"open":2344.111,"high":2344.358,"low":2344.111,"close":2344.207,"volume":0.00395999988541007},{"timestamp":1742428740000,"open":2344.214,"high":2344.23,"low":2344.057,"close":2344.104,"volume":0.0037400000728666782}]